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) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2023
33.56
 7,800 33.56 33.64 32.90 4,900 0 0.2
12/01/2023
33.56
 6,400 33.56 34.03 33.49 0 0 0.2
11/01/2023
33.56
 7,600 33.25 34.03 33.25 4,700 0 0.2
10/01/2023
33.25
 13,300 33.80 34.03 33.02 8,500 8,600 -0.0
09/01/2023
33.80
 5,300 33.99 34.23 33.64 0 0 0.0
06/01/2023
33.99
 10,600 34.19 34.19 33.64 2,200 0 0.1
05/01/2023
34.19
 5,300 34.19 34.35 33.21 500 1,100 -0.0
04/01/2023
34.19
 5,000 34.03 34.58 33.80 600 1,000 -0.0
03/01/2023
34.03
 1,500 34.78 34.78 34.03 0 0 0.0
30/12/2022
34.78
 3,000 34.03 34.78 33.80 0 0 0.0
29/12/2022
34.03
 600 34.03 34.03 33.88 0 0 0.0
28/12/2022
34.03
 1,200 33.64 34.03 34.03 500 0 0.0
27/12/2022
33.64
 7,200 33.72 34.03 33.64 0 0 0.1
26/12/2022
33.72
 23,600 34.03 34.03 33.72 2,900 0 0.1
23/12/2022
34.03
 4,500 34.03 34.03 33.96 0 0 0.1
22/12/2022
34.03
 2,100 34.03 34.35 34.03 1,500 0 0.1
21/12/2022
34.03
 2,200 34.03 34.03 33.80 0 0 0.0
20/12/2022
34.03
 1,700 34.27 34.43 33.64 1,000 0 0.0
19/12/2022
34.27
 1,800 34.27 34.43 34.27 0 0 0.1
16/12/2022
34.27
 2,300 34.03 34.27 34.03 2,300 0 0.1
15/12/2022
34.03
 9,500 34.11 34.27 34.03 7,300 0 0.3
14/12/2022
34.11
 7,300 34.11 34.27 34.11 4,000 0 0.2
13/12/2022
34.11
 4,400 34.03 34.11 33.64 2,900 0 0.1
12/12/2022
34.03
 2,000 33.64 34.89 33.25 0 100 -0.0
09/12/2022
33.64
 1,400 33.33 33.64 33.49 300 0 0.0
08/12/2022
33.33
 2,100 33.25 33.64 33.29 200 0 0.0
07/12/2022
33.25
 15,300 33.09 33.64 33.25 0 0 0.2
06/12/2022
33.09
 36,400 34.03 34.03 33.09 4,600 0 0.2
05/12/2022
34.03
 6,600 33.80 34.03 33.64 0 1,100 -0.0
02/12/2022
33.80
 3,500 33.64 34.23 33.64 0 0 -0.0
01/12/2022
33.64
 12,600 33.64 34.03 33.64 0 200 -0.0
30/11/2022
33.64
 6,300 33.33 33.64 32.86 900 0 0.0
29/11/2022
33.33
 5,600 33.25 33.41 32.86 0 0 1.4
28/11/2022
33.25
 35,500 32.63 33.25 32.86 32,600 0 1.4
25/11/2022
32.63
 13,200 32.39 32.63 32.47 12,000 0 0.5
24/11/2022
32.39
 18,900 32.31 32.39 32.27 18,100 0 0.7
23/11/2022
32.31
 29,600 32.47 32.47 32.08 27,700 0 1.1
22/11/2022
32.47
 40,400 31.84 32.47 31.69 36,900 1,300 1.5
21/11/2022
31.84
 22,700 31.96 32.08 31.45 17,600 0 0.7
18/11/2022
31.96
 23,300 31.69 32.00 31.37 22,400 1,300 0.9
17/11/2022
31.69
 19,500 30.90 31.69 31.30 18,300 0 0.7
16/11/2022
30.90
 78,000 30.51 30.98 30.12 74,000 100 2.9
15/11/2022
30.51
 44,400 30.90 30.90 30.43 37,800 1,000 1.4
14/11/2022
30.90
 24,900 30.90 30.90 30.40 21,300 8,200 0.5
11/11/2022
30.90
 39,000 30.51 31.30 30.51 37,500 36,200 0.1
10/11/2022
30.51
 29,100 31.30 31.30 30.43 19,500 6,800 0.5
09/11/2022
31.30
 30,600 31.30 31.45 31.06 26,000 0 1.0
08/11/2022
31.30
 64,900 31.30 31.53 30.90 43,800 4,700 1.6
07/11/2022
31.30
 203,900 31.65 31.65 31.14 194,200 130,300 2.6
04/11/2022
31.65
 8,400 31.84 31.84 31.45 5,100 200 0.2
03/11/2022
31.84
 17,200 31.69 31.84 31.53 15,200 0 0.6
02/11/2022
31.69
 15,900 31.84 31.84 31.69 14,800 3,700 0.4
01/11/2022
31.84
 11,700 31.37 32.39 31.53 7,000 1,800 0.2
31/10/2022
31.37
 41,200 31.53 31.69 31.37 34,000 4,000 1.2
28/10/2022
31.53
 17,900 31.53 32.04 31.53 14,500 1,200 0.5
27/10/2022
31.53
 46,400 31.92 31.96 31.30 100 33,200 -1.3
26/10/2022
31.92
 9,300 32.08 32.08 31.61 6,500 3,600 0.1
25/10/2022
32.08
 18,300 32.04 32.08 31.37 6,600 7,200 -0.0
24/10/2022
32.04
 28,800 32.43 32.43 31.69 5,400 18,800 -0.5
21/10/2022
32.43
 29,700 32.47 32.47 32.08 0 5,800 -0.2
20/10/2022
32.47
 26,500 32.39 32.47 32.08 24,100 2,900 0.9
19/10/2022
32.39
 1,600 32.39 32.39 32.35 0 0 0
18/10/2022
32.39
 13,900 32.39 32.47 32.23 0 3,600 -0.1
17/10/2022
32.39
 12,300 32.47 32.47 31.69 8,900 0 0.4
14/10/2022
32.47
 4,500 32.47 32.66 32.43 0 0 0.0
13/10/2022
32.47
 3,800 32.20 32.47 32.08 2,600 2,300 0.0
12/10/2022
32.20
 14,600 32.16 32.74 32.08 0 200 -0.0
11/10/2022
32.16
 1,700 32.16 32.16 31.30 0 500 -0.0
10/10/2022
32.16
 8,700 32.39 32.39 31.53 2,000 100 0.1
07/10/2022
32.39
 5,200 32.59 32.59 31.76 3,800 100 0.2
06/10/2022
32.59
 2,100 32.63 32.63 32.08 0 0 0.1
05/10/2022
32.63
 9,300 32.78 32.78 32.08 2,050 0 0.1
04/10/2022
32.78
 8,800 32.86 32.86 31.76 2,200 1,300 0.0
03/10/2022
32.86
 400 32.70 32.86 32.86 200 0 0.0
30/09/2022
32.70
 12,800 32.70 32.70 32.08 1,100 0 0.0
29/09/2022
32.70
 10,000 32.70 32.86 32.63 4,200 2,000 0.1
28/09/2022
32.70
 6,000 32.86 32.86 32.47 3,900 0 0.2
27/09/2022
32.86
 31,000 33.09 33.09 32.70 30,800 4,900 1.1
26/09/2022
33.09
 41,800 33.25 33.25 32.63 25,600 3,100 1.0
23/09/2022
33.25
 11,400 33.06 33.25 32.55 300 0 0.0
22/09/2022
33.06
 17,400 33.49 33.49 32.08 200 0 0.0
21/09/2022
33.49
 6,000 33.64 33.64 33.33 4,200 0 0.2
20/09/2022: Cổ tức tiền mặt tỉ lệ: 25%
20/09/2022
33.64
 20,900 33.25 34.35 33.02 7,400 0 0.3
19/09/2022
33.25
 31,600 33.44 33.44 33.18 0 0 0.0
16/09/2022
33.44
 28,200 33.58 33.62 33.29 600 200 0.0
15/09/2022
33.58
 11,500 33.58 33.62 33.47 0 0 -0.2
14/09/2022
33.58
 16,500 33.77 33.77 33.25 400 4,000 0.0
13/09/2022
33.77
 14,300 33.47 33.77 33.55 5,600 6,300 0.0
12/09/2022
33.47
 22,100 33.47 33.62 33.47 3,100 7,160 -0.4
09/09/2022
33.47
 20,700 33.47 33.92 33.25 4,100 13,900 -0.4
08/09/2022
33.47
 50,700 33.47 33.92 33.25 5,600 18,000 -0.6
07/09/2022
33.47
 11,900 33.84 33.92 33.47 0 4,900 -0.2
06/09/2022
33.84
 43,300 33.92 33.99 33.62 500 19,600 -0.9
05/09/2022
33.92
 17,400 33.40 33.92 33.25 1,600 7,000 -0.2
31/08/2022
33.40
 1,700 33.40 33.40 33.25 0 0 0.0
30/08/2022
33.40
 4,400 33.25 33.40 33.10 0 0 0.0
29/08/2022
33.25
 10,000 33.36 33.36 32.96 700 0 0.0
26/08/2022
33.36
 2,400 33.40 33.40 33.25 0 0 0.1
25/08/2022
33.40
 26,700 33.18 33.40 32.59 3,200 1,000 0.1
24/08/2022
33.18
 21,300 32.96 33.18 32.96 5,700 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |