CTCP Bia Sài Gòn - Miền Trung (smb)

38.40
-0.10
(-0.26%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-12-16) 		-0.97 -2.45% 320,400 37,600 1.6
38.35
42.46
38.50
2 tháng
(2024-11-15) 		1.01 2.69% 463,700 33,900 1.5
36.33
42.46
38.50
3 tháng
(2024-10-16) 		3.18 9.01% 801,100 10,700 0.6
35.32
42.46
38.50
6 tháng
(2024-07-18) 		3.86 11.13% 2,386,300 -245,200 -8.8
33.64
42.46
38.50
12 tháng
(2024-01-22) 		5.22 15.67% 4,141,800 -32,300 -0.9
32.06
42.46
38.50
24 tháng
(2023-01-27) 		5.56 16.88% 6,685,100 -332,500 -16.6
30.61
42.46
38.50
36 tháng
(2022-02-07) 		7.61 24.64% 10,944,300 438,090 16.9
28.89
42.46
38.50
60 tháng
(2020-02-10) 		18.69 94.31% 19,295,370 1,012,940 30.6
17.39
42.46
38.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2024
34.28
 21,500 34.23 34.60 34.00 2,300 0 0.1
22/08/2024
34.28
 24,200 34.28 34.28 34.00 1,900 0 0.1
21/08/2024
34.28
 18,500 35.19 35.19 33.91 800 100 0.0
20/08/2024
34.28
 108,500 33.87 34.28 33.77 800 56,000 -2.0
19/08/2024
33.82
 138,600 33.82 34.00 33.82 2,700 7,700 -0.2
16/08/2024
33.77
 80,200 33.82 33.82 33.68 400 10,000 -0.4
15/08/2024
33.64
 26,300 33.73 33.82 33.64 0 21,000 -0.8
14/08/2024
33.82
 53,800 33.82 33.82 33.64 100 17,000 -0.6
13/08/2024
33.82
 26,400 33.82 34.19 33.77 6,500 13,300 -0.3
12/08/2024
33.82
 50,700 33.82 34.28 33.64 6,200 19,100 -0.5
09/08/2024
33.73
 77,800 33.82 34.00 33.64 1,000 16,400 -0.6
08/08/2024
33.64
 30,900 33.96 34.28 33.64 0 3,600 -0.1
07/08/2024
33.82
 82,100 33.82 34.28 33.64 900 34,700 -1.3
06/08/2024
33.82
 39,000 34.64 34.64 33.82 1,500 200 0.0
05/08/2024
34.28
 40,000 34.19 34.37 33.82 0 200 -0.0
02/08/2024
34.73
 12,900 34.28 34.73 34.00 0 2,200 -0.1
01/08/2024
34.73
 700 34.92 34.92 34.37 0 200 -0.0
31/07/2024
34.92
 5,100 34.73 34.92 34.73 0 5,000 -0.2
30/07/2024
34.92
 36,200 34.28 35.01 34.28 1,500 3,100 -0.1
29/07/2024
34.28
 5,300 34.23 34.73 34.23 1,500 3,100 -0.1
26/07/2024
34.23
 15,400 34.46 34.46 33.82 200 0 0.0
25/07/2024
33.82
 13,200 34.46 34.46 33.82 100 1,700 -0.1
24/07/2024
34.46
 30,500 34.28 34.55 33.82 1,300 6,000 -0.2
23/07/2024
34.55
 23,800 34.55 34.55 34.37 0 11,500 -0.4
22/07/2024
34.55
 13,200 34.55 34.64 34.46 0 10,000 -0.4
19/07/2024
34.55
 13,100 35.28 35.28 34.55 0 100 -0.0
18/07/2024
34.64
 6,200 34.73 34.73 34.28 0 0 0
17/07/2024
34.73
 50,600 35.05 35.10 34.73 0 0 0
16/07/2024
35.19
 700 35.19 35.19 35.01 100 0 0.0
15/07/2024
35.19
 11,000 35.28 35.28 34.73 100 5,700 -0.2
12/07/2024
35.19
 2,500 35.51 35.51 35.19 1,200 0 0.0
11/07/2024
35.10
 1,700 35.37 35.37 35.10 0 0 0
10/07/2024
35.37
 100 35.37 35.37 35.37 0 0 0
09/07/2024
35.37
 1,000 35.37 35.37 35.28 200 0 0.0
08/07/2024
35.37
 2,800 35.37 35.37 35.37 0 0 0
05/07/2024
35.37
 5,000 35.47 35.47 34.87 200 0 0.0
04/07/2024
35.47
 3,300 35.37 35.47 35.28 0 0 0
03/07/2024
35.28
 9,900 35.47 35.56 35.28 0 0 0
02/07/2024
35.47
 2,500 35.47 35.47 35.47 0 0 0
01/07/2024
35.47
 2,100 35.47 35.47 35.42 0 0 0
28/06/2024
35.47
 6,900 35.65 35.65 34.73 0 0 0
27/06/2024
35.65
 7,100 35.65 35.65 35.56 0 0 0
26/06/2024
35.74
 21,800 35.56 35.74 35.56 21,000 1,300 0.8
25/06/2024
35.56
 1,200 35.47 35.56 35.47 0 0 0
24/06/2024
35.56
 17,700 35.28 35.65 35.19 0 9,400 -0.4
21/06/2024
35.56
 26,900 35.28 35.56 35.28 0 14,600 -0.6
20/06/2024
35.56
 2,100 35.60 35.60 35.28 0 0 0
19/06/2024
35.60
 2,100 35.65 35.65 35.28 0 200 -0.0
18/06/2024
35.69
 25,900 35.65 35.74 35.28 500 0 0.0
17/06/2024
35.65
 7,000 35.47 35.65 35.28 0 0 0
14/06/2024
35.47
 4,200 35.28 35.56 35.28 0 0 0
13/06/2024
35.65
 15,800 34.78 35.65 34.78 100 0 0.0
12/06/2024
35.65
 4,600 35.65 35.65 35.19 0 400 -0.0
11/06/2024
35.65
 16,000 35.65 35.65 35.19 0 0 0
10/06/2024
35.56
 20,600 35.47 35.65 35.47 900 0 0.0
07/06/2024
35.47
 19,300 35.47 35.47 35.24 0 300 -0.0
06/06/2024
35.42
 15,700 35.33 35.56 35.19 0 0 0
05/06/2024
35.28
 51,300 34.64 35.65 34.64 100 1,000 -0.0
04/06/2024
34.64
 4,800 34.73 34.73 34.37 0 0 0
03/06/2024
34.55
 2,800 34.37 34.73 34.37 100 0 0.0
31/05/2024
34.28
 25,300 34.28 34.37 34.09 700 0 0.0
30/05/2024
34.28
 11,900 34.28 34.28 34.19 0 0 0
29/05/2024
34.28
 1,000 34.19 34.28 34.19 0 100 -0.0
28/05/2024
34.19
 16,200 34.19 34.28 34.00 4,400 3,100 0.0
27/05/2024
34.19
 2,800 34.19 34.32 34.00 200 100 0.0
24/05/2024
34.19
 4,700 33.91 34.46 33.91 300 0 0.0
23/05/2024: Cổ tức tiền mặt tỉ lệ: 15%
23/05/2024
33.91
 8,000 33.77 34.23 33.73 100 0 0.0
22/05/2024
33.59
 25,100 33.72 33.81 33.50 1,500 0 0.1
21/05/2024
33.72
 30,300 33.72 33.72 33.55 0 0 0
20/05/2024
33.68
 47,800 33.55 33.68 33.50 6,000 1,600 0.2
17/05/2024
33.50
 22,800 33.50 33.50 33.42 1,500 0 0.1
16/05/2024
33.50
 43,000 33.46 33.55 33.37 0 0 0
15/05/2024
33.37
 30,400 33.28 33.46 33.28 0 0 0
14/05/2024
33.20
 7,500 33.28 33.28 33.11 1,100 0 0.0
13/05/2024
33.28
 20,400 33.28 33.46 33.20 100 0 0.0
10/05/2024
33.28
 4,300 33.37 33.37 33.20 100 0 0.0
09/05/2024
33.28
 12,000 33.37 33.37 33.02 0 0 0
08/05/2024
33.15
 25,900 32.93 33.72 32.93 0 0 0
07/05/2024
32.93
 15,300 32.93 32.93 32.76 700 0 0.0
06/05/2024
32.76
 48,800 33.11 33.11 32.58 400 300 0.0
03/05/2024
33.28
 17,800 32.76 33.28 32.76 100 0 0.0
02/05/2024
32.76
 8,300 32.67 32.76 32.67 200 0 0.0
26/04/2024
32.67
 15,300 32.67 32.67 32.49 2,000 0 0.1
25/04/2024
32.71
 6,500 32.80 32.80 32.58 0 0 0
24/04/2024
32.80
 37,100 32.67 32.85 32.67 0 0 0
23/04/2024
32.67
 16,100 32.85 32.85 32.23 300 0 0.0
22/04/2024
32.85
 7,500 32.85 32.85 32.76 0 0 0
19/04/2024
32.85
 12,700 32.85 32.85 32.58 0 0 0
17/04/2024
32.85
 19,600 32.76 32.93 32.23 0 0 0
16/04/2024
32.93
 11,800 32.67 32.93 31.70 100 0 0.0
15/04/2024
32.71
 3,900 32.85 33.02 32.67 0 400 -0.0
12/04/2024
32.85
 700 33.02 33.02 32.67 0 0 0
11/04/2024
33.02
 100 33.02 33.02 33.02 0 0 0
10/04/2024
33.02
 2,600 33.02 33.02 32.89 0 500 -0.0
09/04/2024
33.02
 13,300 33.02 33.02 32.93 11,600 100 0.4
08/04/2024
32.93
 7,000 32.93 33.11 32.85 600 0 0.0
05/04/2024
32.93
 7,200 32.93 32.93 32.49 0 0 0
04/04/2024
32.85
 65,000 32.93 32.93 32.76 0 0 0
03/04/2024
32.93
 79,400 33.02 33.02 32.19 10,100 0 0.4
02/04/2024
33.02
 6,400 32.41 33.11 32.41 0 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |