Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/06/2023	30.85	7,900	30.85	31.66	30.85	1,000	6,300	-0.2
13/06/2023	30.85	8,500	31.25	31.25	30.45	5,300	7,400	-0.1
12/06/2023	31.25	500	31.25	31.82	31.25	0	300	-0.0
09/06/2023	31.25	15,900	31.66	31.66	30.77	0	5,800	-0.2
08/06/2023	31.66	100	31.25	31.66	31.66	0	0	0
07/06/2023	31.25	10,400	31.25	31.66	30.45	0	7,500	-0.3
06/06/2023	31.25	1,300	31.25	31.25	30.45	100	0	0.0
05/06/2023	31.25	13,800	31.33	32.06	31.25	0	13,300	-0.5
02/06/2023	31.33	200	31.17	31.33	31.33	0	0	0
01/06/2023	31.17	16,700	30.85	31.29	30.85	0	13,300	-0.5
31/05/2023	30.85	11,300	31.25	31.25	30.85	0	10,900	-0.4
30/05/2023	31.25	27,500	31.25	31.25	30.93	0	15,000	-0.6
29/05/2023	31.25	400	31.25	31.29	31.25	0	0	0
26/05/2023	31.25	1,200	31.25	31.25	31.09	0	100	-0.0
25/05/2023	31.25	700	31.25	31.25	31.25	0	0	0
24/05/2023	31.25	200	31.41	31.41	31.25	0	100	-0.0
23/05/2023	31.41	300	31.58	31.58	31.41	1,100	4,500	-0.1
22/05/2023	31.58	100	31.17	31.58	31.58	0	0	0
19/05/2023	31.17	3,900	31.25	31.25	30.97	100	2,000	-0.1
18/05/2023	31.25	6,300	31.25	31.66	30.93	0	5,700	-0.2
17/05/2023	31.25	58,800	31.17	31.41	31.17	0	38,600	-1.5
16/05/2023	31.17	21,400	31.25	31.25	31.17	16,000	7,500	0.3
15/05/2023	31.25	82,400	31.66	31.66	31.17	55,200	53,700	0.1
12/05/2023	31.66	200	31.66	31.66	31.66	0	0	0
11/05/2023	31.66	0	31.66	31.66	31.66	0	0	0
10/05/2023	31.66	2,900	31.25	31.66	31.25	0	0	0
09/05/2023	31.25	4,900	31.25	31.25	31.25	0	0	0
08/05/2023	31.25	13,000	31.25	32.06	31.21	2,400	6,600	-0.2
05/05/2023	31.25	58,600	31.25	31.25	31.25	0	30,000	-1.2
04/05/2023	31.25	24,800	32.06	32.06	31.25	0	17,600	-0.7
28/04/2023	32.06	26,200	32.06	32.06	31.82	400	18,500	-0.7
27/04/2023	32.06	28,800	32.30	32.86	31.74	2,000	17,100	-0.6
26/04/2023	32.30	12,300	32.54	32.54	32.06	0	0	-0.9
25/04/2023	32.54	15,300	32.78	32.78	32.54	0	0	-0.9
24/04/2023	32.78	500	32.14	32.78	32.22	0	0	-0.9
21/04/2023	32.14	4,600	32.22	32.86	32.06	0	0	-0.9
20/04/2023	32.22	29,000	32.46	32.46	32.06	4,500	27,200	-0.9
19/04/2023	32.46	20,600	32.86	32.86	31.66	5,300	12,100	-0.3
18/04/2023	32.86	3,000	32.86	32.86	32.46	0	0	-0.0
17/04/2023	32.86	1,200	32.86	32.86	32.06	700	900	-0.0
14/04/2023	32.86	5,500	32.86	32.86	32.46	500	0	0.0
13/04/2023	32.86	1,800	32.86	32.86	32.46	300	0	0.0
12/04/2023	32.86	13,700	33.10	33.10	32.62	6,500	2,500	0.2
11/04/2023	33.10	9,100	33.10	33.10	32.62	6,000	600	0.2
10/04/2023	33.10	9,800	33.18	33.18	32.86	0	0	0.4
07/04/2023	33.18	21,700	32.86	33.18	32.90	10,000	0	0.4
06/04/2023	32.86	2,300	32.86	33.10	32.86	0	0	-0.0
05/04/2023	32.86	7,000	32.86	33.10	32.86	0	0	-0.0
04/04/2023	32.86	14,900	33.14	33.14	32.58	0	0	-0.0
03/04/2023	33.14	3,800	33.14	33.14	33.10	0	500	-0.0
31/03/2023	33.14	300	33.10	33.14	33.10	0	0	0
30/03/2023	33.10	1,000	33.10	33.14	32.58	0	0	0
29/03/2023	33.10	200	33.10	33.10	33.10	0	0	0
28/03/2023	33.10	6,400	33.34	33.34	33.10	0	0	0
27/03/2023	33.34	4,300	33.18	33.34	33.18	0	0	0
24/03/2023	33.18	2,000	32.94	33.54	32.86	0	0	0
23/03/2023	32.94	1,600	32.94	32.94	32.94	0	0	0
22/03/2023	32.94	2,500	33.02	33.02	32.94	0	0	0
21/03/2023	33.02	1,700	33.02	33.18	32.50	0	0	-0.2
20/03/2023	33.02	1,500	33.18	33.26	33.02	0	0	-0.1
17/03/2023	33.18	1,600	33.18	33.50	33.14	0	0	-0.1
16/03/2023	33.18	500	33.18	33.18	33.18	0	0	-0.1
15/03/2023	33.18	6,500	33.18	33.26	33.18	0	0	-0.1
14/03/2023	33.18	4,300	33.18	33.26	33.02	0	0	-0.1
13/03/2023	33.18	4,100	33.26	33.26	32.86	0	2,000	-0.1
10/03/2023	33.26	13,000	33.26	33.26	33.26	0	0	0.0
09/03/2023	33.26	100	33.26	33.26	33.26	0	0	0.0
08/03/2023	33.26	77,200	33.26	33.42	33.02	100	0	0.0
07/03/2023	33.26	35,500	33.26	33.42	33.26	0	0	-0.0
06/03/2023	33.26	17,900	33.26	33.66	33.26	0	500	-0.0
03/03/2023	33.26	13,800	33.26	33.26	33.26	0	0	0.0
02/03/2023	33.26	10,000	33.26	33.26	33.10	0	0	0.0
01/03/2023	33.26	300	33.26	33.26	33.22	300	0	0.0
28/02/2023	33.26	300	33.42	33.42	33.26	0	0	-0.2
27/02/2023	33.42	0	33.42	33.42	33.42	0	0	-0.2
24/02/2023	33.42	4,400	33.42	33.42	32.46	0	4,000	-0.2
23/02/2023	33.42	5,300	33.66	33.66	32.86	200	100	0.0
22/02/2023	33.66	9,600	33.50	34.06	33.34	100	0	0.0
21/02/2023	33.50	9,500	33.26	35.50	33.50	8,300	0	0.3
20/02/2023: Cổ tức tiền mặt tỉ lệ: 10%
20/02/2023	33.26	3,900	32.98	33.26	33.22	0	0	0.1
17/02/2023	32.98	400	32.86	32.98	32.47	0	0	0.1
16/02/2023	32.86	600	32.86	32.90	32.86	0	0	0.1
15/02/2023	32.86	2,400	32.86	32.86	32.78	1,200	0	0.1
14/02/2023	32.86	3,500	32.86	32.86	32.63	0	1,900	-0.1
13/02/2023	32.86	100	33.02	33.02	32.86	0	0	0.0
10/02/2023	33.02	300	33.02	33.02	32.86	0	0	0.0
09/02/2023	33.02	300	33.17	33.17	33.02	0	0	0.0
08/02/2023	33.17	1,100	32.86	33.17	32.86	100	0	0.0
07/02/2023	32.86	2,100	32.86	32.94	32.86	0	100	-0.0
06/02/2023	32.86	1,600	32.86	33.25	32.86	0	0	0.0
03/02/2023	32.86	5,000	32.86	33.25	32.47	100	0	0.0
02/02/2023	32.86	2,500	32.86	33.25	32.55	1,300	0	0.1
01/02/2023	32.86	20,000	33.02	33.25	32.86	0	0	0.1
31/01/2023	33.02	4,600	33.09	33.09	32.47	0	0	0.1
30/01/2023	33.09	3,500	32.94	33.25	33.09	2,300	0	0.1
27/01/2023	32.94	11,700	33.17	33.56	32.86	0	1,000	-0.0
19/01/2023	33.17	1,700	33.25	33.33	33.17	0	0	-0.0
18/01/2023	33.25	2,800	32.90	33.64	33.02	0	1,000	-0.0
17/01/2023	32.90	31,100	33.25	33.64	32.90	12,800	4,500	0.3
16/01/2023	33.25	16,700	33.56	33.56	32.86	8,800	0	0.4

Page:
<<
4
5
6
>>

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)	-1.07	-2.71%	343,800	37,600	1.6	38.35 42.46 38.40
2 tháng (2024-11-18)	1.68	4.58%	470,800	33,000	1.5	36.33 42.46 38.40
3 tháng (2024-10-17)	2.70	7.55%	802,600	10,700	0.6	35.70 42.46 38.40
6 tháng (2024-07-19)	3.85	11.14%	2,403,500	-245,200	-8.8	33.64 42.46 38.40
12 tháng (2024-01-22)	5.12	15.37%	4,165,200	-32,300	-0.9	32.06 42.46 38.40
24 tháng (2023-01-27)	5.46	16.58%	6,708,500	-332,500	-16.6	30.61 42.46 38.40
36 tháng (2022-02-07)	7.51	24.32%	10,967,700	438,090	16.9	28.89 42.46 38.40
60 tháng (2020-02-11)	18.40	92%	19,283,730	979,650	29.6	17.39 42.46 38.40

CTCP Bia Sài Gòn - Miền Trung (smb)

THỐNG KÊ GIAO DỊCH