Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/11/2021	29.59	14,700	29.41	29.59	29.41	4,000	0	0.2
02/11/2021	29.41	28,600	29.37	29.45	29.01	4,400	0	0.2
01/11/2021	29.37	24,500	29.45	29.45	29.23	100	300	-0.0
29/10/2021	29.45	28,900	29.52	29.59	29.30	200	0	0.0
28/10/2021	29.52	19,100	29.52	29.66	29.37	4,600	0	0.2
27/10/2021	29.52	11,200	29.52	29.59	29.12	200	0	0.0
26/10/2021	29.52	16,000	29.59	29.59	29.05	4,600	0	0.2
25/10/2021	29.59	11,400	29.59	29.73	29.34	5,100	0	0.2
22/10/2021: Cổ tức tiền mặt tỉ lệ: 25%
22/10/2021	29.59	40,800	29.52	29.88	29.52	29,500	0	1.2
21/10/2021	29.52	29,600	29.52	29.59	29.48	17,100	0	0.7
20/10/2021	29.52	23,900	29.52	29.62	29.52	3,800	0	0.2
19/10/2021	29.52	15,900	29.59	29.62	29.52	100	0	0.0
18/10/2021	29.59	13,900	29.59	29.65	28.70	1,000	0	0.0
15/10/2021	29.59	26,700	29.52	29.59	29.38	2,000	100	0.1
14/10/2021	29.52	24,600	29.55	29.65	29.45	3,000	0	0.1
13/10/2021	29.55	44,100	29.45	29.59	29.45	2,000	0	0.1
12/10/2021	29.45	48,100	29.38	29.59	29.25	200	0	0.0
11/10/2021	29.38	28,800	29.18	29.45	29.04	0	0	0
08/10/2021	29.18	30,000	28.70	29.18	28.67	0	100	-0.0
07/10/2021	28.70	12,800	28.57	28.84	28.57	0	0	0
06/10/2021	28.57	8,300	28.23	28.57	28.23	0	0	0
05/10/2021	28.23	22,100	27.89	28.23	28.02	0	1,400	-0.1
04/10/2021	27.89	38,700	27.75	28.09	27.75	100	7,600	-0.3
01/10/2021	27.75	49,700	27.75	27.85	27.68	0	0	0
30/09/2021	27.75	9,600	27.58	27.75	27.58	0	0	0
29/09/2021	27.58	32,900	27.75	27.75	27.55	0	0	0
28/09/2021	27.75	9,500	27.75	27.75	27.55	900	0	0.0
27/09/2021	27.75	48,600	27.85	27.89	27.61	0	0	0
24/09/2021	27.85	2,600	27.89	27.89	27.75	0	0	0
23/09/2021	27.89	57,400	27.89	27.89	27.75	0	1,400	-0.1
22/09/2021	27.89	31,400	27.75	27.89	27.41	3,000	13,000	-0.4
21/09/2021	27.75	60,500	27.82	27.85	27.55	0	0	0
20/09/2021	27.82	60,200	27.82	27.89	27.58	11,800	25,400	-0.6
17/09/2021	27.82	36,600	27.89	27.89	27.68	10,300	18,500	-0.3
16/09/2021	27.89	57,900	27.89	28.23	27.34	1,000	53,100	-2.1
15/09/2021	27.89	26,600	28.02	28.02	27.55	15,000	15,200	-0.0
14/09/2021	28.02	22,400	28.02	28.09	27.85	0	6,800	-0.3
13/09/2021	28.02	50,400	27.82	28.23	27.61	9,700	24,400	-0.6
10/09/2021	27.82	600	27.82	27.82	27.82	0	0	0
09/09/2021	27.82	300	27.55	27.82	27.82	0	0	0
08/09/2021	27.55	3,500	27.20	27.89	27.20	100	2,300	-0.1
07/09/2021	27.20	13,600	27.89	27.89	26.93	0	12,900	-0.5
06/09/2021	27.89	21,200	27.89	27.89	27.20	11,700	20,000	-0.3
01/09/2021	27.89	5,400	27.89	27.89	27.48	0	1,800	-0.1
31/08/2021	27.89	10,000	27.89	28.16	27.34	0	7,500	-0.3
30/08/2021	27.89	2,400	27.89	27.89	27.82	0	0	0
27/08/2021	27.89	100	27.89	27.89	27.89	0	0	0
26/08/2021	27.89	500	27.95	27.95	27.89	0	0	0
25/08/2021	27.95	400	28.02	28.02	27.20	0	0	0
24/08/2021	28.02	200	27.55	28.16	28.02	0	0	0
23/08/2021	27.55	3,800	27.55	27.89	26.66	900	0	0.0
20/08/2021	27.55	9,900	28.23	28.23	27.34	0	0	0
19/08/2021	28.23	800	27.89	28.23	27.61	0	0	0
18/08/2021	27.89	900	28.23	28.23	27.82	0	0	0
17/08/2021	28.23	200	28.23	28.23	28.23	0	0	0
16/08/2021	28.23	1,600	27.89	29.11	27.55	0	300	-0.0
13/08/2021	27.89	2,800	28.09	28.09	27.89	500	0	0
12/08/2021	28.09	8,300	28.16	28.23	28.09	0	0	0
11/08/2021	28.16	4,900	27.92	28.23	28.16	2,900	0	0.1
10/08/2021	27.92	600	28.23	28.57	27.89	0	100	-0.0
09/08/2021	28.23	400	27.89	28.23	27.48	0	0	0
06/08/2021	27.89	2,700	28.02	28.06	27.89	0	100	-0.0
05/08/2021	28.02	0	28.02	28.02	28.02	0	0	0
04/08/2021	28.02	1,800	27.89	28.09	27.89	0	0	0
03/08/2021	27.89	2,400	27.89	28.23	27.89	0	0	0
02/08/2021	27.89	12,600	27.89	28.23	27.68	0	6,000	-0.2
30/07/2021	27.89	6,400	27.89	27.89	27.24	100	0	0.0
29/07/2021	27.89	4,800	28.29	28.29	27.75	0	0	0
28/07/2021	28.29	1,200	28.29	28.29	27.34	0	0	0
27/07/2021	28.29	100	28.29	28.29	28.29	0	0	0
26/07/2021	28.29	1,900	28.36	28.36	27.20	0	0	0
23/07/2021	28.36	1,800	28.50	28.50	27.58	0	0	0
22/07/2021	28.50	400	28.23	28.50	28.50	0	0	0
21/07/2021	28.23	5,300	28.06	28.23	28.23	0	0	0
20/07/2021	28.06	6,700	28.06	28.06	27.20	0	900	-0.0
19/07/2021	28.06	0	28.06	28.06	28.06	0	0	0
16/07/2021	28.06	0	28.06	28.06	28.06	0	0	0
15/07/2021	28.06	1,400	28.23	28.23	27.20	0	0	0
14/07/2021	28.23	100	27.20	28.23	28.23	0	0	0
13/07/2021	27.20	16,800	26.22	27.20	26.52	5,700	3,100	0.1
12/07/2021	26.22	7,100	27.95	27.95	26.18	100	4,400	-0.2
09/07/2021	27.95	600	28.23	28.23	27.95	0	0	0
08/07/2021	28.23	600	27.55	28.23	28.23	500	0	0
07/07/2021	27.55	12,200	28.23	28.23	27.20	200	0	0.0
06/07/2021	28.23	4,600	28.23	28.23	27.55	0	900	-0.0
05/07/2021	28.23	600	28.23	28.23	27.89	0	0	0
02/07/2021	28.23	1,800	28.23	28.23	27.61	200	0	0.0
01/07/2021	28.23	900	28.57	28.57	27.89	0	0	0
30/06/2021	28.57	700	28.57	28.57	27.89	0	0	0
29/06/2021	28.57	2,000	28.57	28.57	28.50	0	100	-0.0
28/06/2021	28.57	9,300	28.57	28.57	28.57	4,000	0	0.2
25/06/2021	28.57	3,800	28.23	28.57	28.02	2,800	0	0.1
24/06/2021	28.23	5,400	28.02	28.23	28.02	0	100	-0.0
23/06/2021	28.02	600	28.23	28.23	28.02	0	0	0
22/06/2021	28.23	3,200	28.23	28.29	27.89	0	400	-0.0
21/06/2021	28.23	3,100	28.23	28.36	28.23	0	0	0
18/06/2021	28.23	2,200	28.23	28.23	28.02	0	0	0
17/06/2021	28.23	12,800	27.89	28.36	27.82	1,700	0	0.1
16/06/2021	27.89	500	27.89	27.89	27.89	0	0	0
15/06/2021	27.89	400	27.89	27.89	27.75	0	0	0

Page:
<<
8
9
10
>>

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