CTCP Bia Sài Gòn - Miền Trung (smb)

38.40
0
(0%)
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)
31/03/2022
30.74
 5,400 30.74 31.03 30.37 100 1,000 -0.0
30/03/2022
30.74
 23,600 30.67 30.74 30.41 14,000 100 0.6
29/03/2022
30.67
 4,900 30.59 30.67 30.37 0 3,500 -0.1
28/03/2022
30.59
 3,300 30.67 30.67 30.52 0 0 0
25/03/2022
30.67
 24,800 30.52 30.85 30.52 0 0 0
24/03/2022
30.52
 11,800 30.63 30.63 30.44 0 0 0
23/03/2022
30.63
 5,600 30.59 30.67 30.44 3,900 0 0.2
22/03/2022
30.59
 40,100 30.67 30.74 29.63 5,000 0 0.2
21/03/2022
30.67
 11,300 30.74 30.74 30.33 300 0 0.0
18/03/2022
30.74
 700 30.74 30.74 30.52 0 0 0
17/03/2022
30.74
 2,800 30.67 30.89 30.67 0 0 0
16/03/2022
30.67
 10,600 30.89 30.89 30.67 0 0 0
15/03/2022
30.89
 3,800 30.67 30.92 30.67 0 0 0
14/03/2022
30.67
 15,700 31.03 31.03 30.67 8,100 0 0.3
11/03/2022
31.03
 24,800 30.81 31.03 30.81 0 0 0
10/03/2022
30.81
 10,500 30.70 30.89 30.74 0 0 0
09/03/2022
30.70
 39,500 30.70 30.81 30.67 3,000 1,000 0.1
08/03/2022
30.70
 21,800 30.81 30.89 30.70 2,400 0 0.1
07/03/2022
30.81
 28,800 30.81 30.89 30.59 1,900 3,100 -0.0
04/03/2022
30.81
 12,500 30.85 30.85 30.44 1,700 0 0.1
03/03/2022
30.85
 8,400 30.85 30.89 30.74 0 0 0
02/03/2022
30.85
 23,800 30.85 30.92 30.59 0 0 0
01/03/2022
30.85
 39,800 30.85 30.96 30.67 0 0 0
28/02/2022
30.85
 12,300 30.96 30.96 30.52 0 0 0
25/02/2022
30.96
 14,300 30.52 31.00 30.52 500 100 0.0
24/02/2022
30.52
 28,700 30.96 30.96 30.30 0 300 -0.0
23/02/2022
30.96
 27,500 30.96 31.03 30.74 100 0 0.0
22/02/2022
30.96
 8,700 30.96 31.03 30.74 2,500 0 0.1
21/02/2022
30.96
 58,300 31.03 31.33 30.67 3,000 0 0.1
18/02/2022: Cổ tức tiền mặt tỉ lệ: 10%
18/02/2022
31.03
 41,800 30.96 31.40 30.96 0 0 0
17/02/2022
30.96
 40,800 30.85 30.96 30.71 2,200 4,700 -0.1
16/02/2022
30.85
 9,700 30.89 30.89 30.67 300 0 0.0
15/02/2022
30.89
 53,400 30.74 31.03 30.67 0 0 0
14/02/2022
30.74
 12,200 30.74 30.96 30.74 0 0 0
11/02/2022
30.74
 75,900 30.74 31.03 30.74 200 0 0.0
10/02/2022
30.74
 69,600 30.74 30.92 30.74 2,300 0 0.1
09/02/2022
30.74
 30,500 30.89 31.03 30.67 700 0 0.0
08/02/2022
30.89
 25,700 30.89 30.89 30.31 500 0 0.0
07/02/2022
30.89
 22,200 30.89 31.03 30.38 900 0 0.0
28/01/2022
30.89
 8,100 30.89 30.89 30.38 0 0 0
27/01/2022
30.89
 5,400 30.89 31.03 30.67 0 100 -0.0
26/01/2022
30.89
 2,400 30.89 30.89 30.60 0 0 0
25/01/2022
30.89
 8,500 30.89 31.03 30.82 7,900 0 0.3
24/01/2022
30.89
 11,000 30.67 31.03 30.67 0 0 0
21/01/2022
30.67
 25,200 30.67 30.74 30.31 5,900 6,000 -0.0
20/01/2022
30.67
 6,500 30.67 30.67 29.95 700 3,100 -0.1
19/01/2022
30.67
 2,000 30.67 30.67 30.67 0 2,000 -0.1
18/01/2022
30.67
 2,100 31.11 31.11 30.46 0 0 0
17/01/2022
31.11
 1,100 30.89 31.11 30.92 0 0 0
14/01/2022
30.89
 9,100 30.89 31.00 30.31 4,100 1,000 0.1
13/01/2022
30.89
 8,100 31.03 31.18 30.89 1,000 0 0.0
12/01/2022
31.03
 18,200 30.67 31.03 30.31 0 0 0
11/01/2022
30.67
 4,000 30.82 31.11 30.31 0 0 0
10/01/2022
30.82
 5,300 31.03 31.03 29.95 0 0 0
07/01/2022
31.03
 1,200 30.67 31.03 30.67 0 0 0
06/01/2022
30.67
 7,000 30.67 30.67 30.60 0 0 0
05/01/2022
30.67
 7,700 31.03 31.03 30.53 0 0 0
04/01/2022
31.03
 8,300 30.82 31.39 30.82 0 0 0
31/12/2021
30.82
 6,100 31.03 31.25 30.67 0 0 0
30/12/2021
31.03
 200 31.03 31.11 31.03 0 0 0
29/12/2021
31.03
 7,700 31.11 31.25 31.03 0 0 0
28/12/2021
31.11
 300 31.25 31.25 30.82 0 0 0
27/12/2021
31.25
 2,000 31.32 31.32 29.66 0 100 -0.0
24/12/2021
31.32
 9,100 30.53 31.39 30.96 0 0 0
23/12/2021
30.53
 2,700 30.60 30.67 30.46 0 0 0
22/12/2021
30.60
 7,300 30.60 31.03 30.53 0 6,000 -0.3
21/12/2021
30.60
 17,200 31.03 31.18 30.31 0 15,600 -0.7
20/12/2021
31.03
 5,600 31.18 31.32 31.03 0 0 0
17/12/2021
31.18
 7,900 31.11 31.32 30.31 0 0 0
16/12/2021
31.11
 3,800 31.32 31.39 31.03 1,800 100 0.1
15/12/2021
31.32
 7,300 31.32 31.39 31.03 600 0 0.0
14/12/2021
31.32
 5,200 31.18 31.32 30.89 0 100 -0.0
13/12/2021
31.18
 1,100 31.25 31.25 30.89 0 0 0
10/12/2021
31.25
 4,500 31.18 31.68 31.03 0 400 -0.0
09/12/2021
31.18
 12,700 31.11 31.18 30.82 0 0 0
08/12/2021
31.11
 1,200 31.11 31.32 31.11 0 0 0
07/12/2021
31.11
 8,000 31.03 31.39 31.03 0 0 0
06/12/2021
31.03
 2,400 31.39 31.39 30.89 0 0 0
03/12/2021
31.39
 500 31.39 31.39 31.39 0 0 0
02/12/2021
31.39
 26,700 31.39 31.75 31.03 5,700 0 0.2
01/12/2021
31.39
 5,100 31.39 31.75 30.31 0 3,500 -0.1
30/11/2021
31.39
 2,800 31.61 31.75 31.39 0 0 0
29/11/2021
31.61
 1,800 31.47 31.75 31.03 0 0 0
26/11/2021
31.47
 1,000 31.61 31.61 31.18 0 100 -0.0
25/11/2021
31.61
 14,700 31.61 31.61 31.25 0 2,600 -0.1
24/11/2021
31.61
 19,200 31.47 31.75 31.32 0 9,100 -0.4
23/11/2021
31.47
 3,000 31.47 31.47 31.11 0 0 0
22/11/2021
31.47
 8,800 31.39 31.61 31.25 0 1,500 -0.1
19/11/2021
31.39
 5,900 31.54 31.75 31.39 0 0 0
18/11/2021
31.54
 1,400 31.54 31.54 31.39 900 0 0.0
17/11/2021
31.54
 23,100 31.54 31.61 31.39 3,900 5,000 -0.0
16/11/2021
31.54
 16,900 31.47 31.61 31.39 4,600 9,100 -0.2
15/11/2021
31.47
 11,300 31.47 31.75 31.47 0 6,000 -0.3
12/11/2021
31.47
 5,800 31.39 31.54 31.18 3,900 0 0.2
11/11/2021
31.39
 12,200 31.39 31.75 31.18 3,900 0 0.2
10/11/2021
31.39
 5,600 31.39 31.61 31.11 0 0 0
09/11/2021
31.39
 9,100 31.75 32.04 31.03 4,000 0 0.2
08/11/2021
31.75
 43,900 30.67 31.75 30.60 32,600 700 1.4
05/11/2021
30.67
 42,300 30.24 30.67 30.31 2,500 0 0.1
04/11/2021
30.24
 36,300 29.59 30.31 29.52 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |