CTCP Bia Sài Gòn - Miền Trung (smb)

37.90
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
(2024-08-19) 		0.90 2.43% 625,300 -53,500 -2.0
37
38
37.90
2 tháng
(2024-07-18) 		0 0% 1,308,100 -239,309 -8.9
36.80
38.20
37.90
3 tháng
(2024-06-18) 		-1.15 -2.94% 1,513,000 -247,309 -9.2
36.80
39.10
37.90
6 tháng
(2024-03-20) 		2.40 6.76% 2,517,400 -199,009 -7.4
35.50
39.10
37.90
12 tháng
(2023-09-22) 		2.63 7.46% 3,640,200 69,991 2.8
34.59
39.10
37.90
24 tháng
(2022-09-27) 		1.95 5.43% 7,021,100 274,341 10.1
33.38
39.10
37.90
36 tháng
(2021-10-04) 		7.39 24.24% 10,979,700 528,181 20.4
30.51
39.10
37.90
60 tháng
(2019-10-14) 		13.83 57.46% 22,831,210 1,959,791 66.8
19.03
39.10
37.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
37.90
 18,300 38 38 37.75 300 0 0
13/09/2024
37.80
 9,900 37.90 37.90 37.80 0 0 0
12/09/2024
37.90
 57,400 38.05 38.05 37.80 0 0 0
11/09/2024
37.95
 9,300 38 38.10 37.85 100 0 0.0
10/09/2024
38
 17,200 37.95 38 37.90 300 0 0.0
09/09/2024
37.95
 21,400 38.10 38.10 37.95 0 0 0
06/09/2024
37.95
 8,800 38 38 37.90 0 300 -0.0
05/09/2024
37.90
 4,700 38 38.05 37.90 100 0 0.0
04/09/2024
38
 7,200 38 38 37.80 0 1,000 -0.0
30/08/2024
38
 4,800 38 38.05 37.80 400 300 0.0
29/08/2024
38
 13,100 38.10 38.25 37.60 200 100 0.0
28/08/2024
38
 42,600 37.80 38 37.60 500 0 0.0
27/08/2024
37.65
 17,900 37.60 37.80 37.50 1,200 0 0.0
26/08/2024
37.60
 81,400 37.75 37.75 37.40 800 100 0.0
23/08/2024
37.50
 21,500 37.45 37.85 37.20 2,300 0 0.1
22/08/2024
37.50
 24,200 37.50 37.50 37.20 1,900 0 0.1
21/08/2024
37.50
 18,500 38.50 38.50 37.10 800 100 0.0
20/08/2024
37.50
 108,500 37.05 37.50 36.95 800 56,000 -2.0
19/08/2024
37
 138,600 37 37.20 37 2,700 7,700 -0.2
16/08/2024
36.95
 80,200 37 37 36.85 400 10,000 -0.4
15/08/2024
36.80
 26,300 36.90 37 36.80 0 21,000 -0.8
14/08/2024
37
 53,800 37 37 36.80 100 17,000 -0.6
13/08/2024
37
 26,400 37 37.40 36.95 6,500 13,300 -0.3
12/08/2024
37
 50,700 37 37.50 36.80 6,201 19,100 -0.5
09/08/2024
36.90
 77,800 37 37.20 36.80 1,000 16,400 -0.6
08/08/2024
36.80
 30,900 37.15 37.50 36.80 0 3,600 -0.1
07/08/2024
37
 82,100 37 37.50 36.80 900 34,700 -1.3
06/08/2024
37
 39,000 37.90 37.90 37 1,500 210 0.0
05/08/2024
37.50
 40,000 37.40 37.60 37 0 200 -0.0
02/08/2024
38
 12,900 37.50 38 37.20 0 2,200 -0.1
01/08/2024
38
 700 38.20 38.20 37.60 0 200 -0.0
31/07/2024
38.20
 5,100 38 38.20 38 0 5,000 -0.2
30/07/2024
38.20
 36,200 37.50 38.30 37.50 1,000 31,100 -1.1
29/07/2024
37.50
 5,300 37.45 38 37.45 1,500 3,100 -0.1
26/07/2024
37.45
 15,400 37.70 37.70 37 100 0 0.0
25/07/2024
37
 13,200 37.70 37.70 37 100 1,700 -0.1
24/07/2024
37.70
 30,500 37.50 37.80 37 1,300 6,000 -0.2
23/07/2024
37.80
 23,800 37.80 37.80 37.60 0 11,500 -0.4
22/07/2024
37.80
 13,200 37.80 37.90 37.70 0 10,000 -0.4
19/07/2024
37.80
 13,100 38.60 38.60 37.80 0 100 -0.0
18/07/2024
37.90
 6,200 38 38 37.50 0 0 0
17/07/2024
38
 50,600 38.35 38.40 38 0 0 0
16/07/2024
38.50
 700 38.50 38.50 38.30 100 0 0.0
15/07/2024
38.50
 11,000 38.60 38.60 38 0 5,700 -0.2
12/07/2024
38.50
 2,500 38.85 38.85 38.50 1,200 0 0.0
11/07/2024
38.40
 1,700 38.70 38.70 38.40 0 0 0
10/07/2024
38.70
 100 38.70 38.70 38.70 0 0 0
09/07/2024
38.70
 1,000 38.70 38.70 38.60 200 0 0.0
08/07/2024
38.70
 2,800 38.70 38.70 38.70 0 0 0
05/07/2024
38.70
 5,000 38.80 38.80 38.15 200 0 0.0
04/07/2024
38.80
 3,300 38.70 38.80 38.60 0 0 0
03/07/2024
38.60
 9,900 38.80 38.90 38.60 0 0 0
02/07/2024
38.80
 2,500 38.80 38.80 38.80 0 0 0
01/07/2024
38.80
 2,100 38.80 38.80 38.75 0 0 0
28/06/2024
38.80
 6,900 39 39 38 0 0 0
27/06/2024
39
 7,100 39 39 38.90 0 0 0
26/06/2024
39.10
 21,800 38.90 39.10 38.90 21,000 1,300 0.8
25/06/2024
38.90
 1,200 38.80 38.90 38.80 0 0 0
24/06/2024
38.90
 17,700 38.60 39 38.50 0 9,400 -0.4
21/06/2024
38.90
 26,900 38.60 38.90 38.60 0 14,600 -0.6
20/06/2024
38.90
 2,100 38.95 38.95 38.60 0 0 0
19/06/2024
38.95
 2,100 39 39 38.60 0 200 0
18/06/2024
39.05
 25,900 39 39.10 38.60 500 0 0.0
17/06/2024
39
 7,000 38.80 39 38.60 0 0 0
14/06/2024
38.80
 4,200 38.60 38.90 38.60 0 0 0
13/06/2024
39
 15,800 38.05 39 38.05 0 0 0
12/06/2024
39
 4,600 39 39 38.50 0 400 -0.0
11/06/2024
39
 16,000 39 39 38.50 0 0 0
10/06/2024
38.90
 20,600 38.80 39 38.80 900 0 0.0
07/06/2024
38.80
 19,300 38.80 38.80 38.55 0 300 -0.0
06/06/2024
38.75
 15,700 38.65 38.90 38.50 0 0 0
05/06/2024
38.60
 51,300 37.90 39 37.90 100 1,000 -0.0
04/06/2024
37.90
 4,800 38 38 37.60 0 0 0
03/06/2024
37.80
 2,800 37.60 38 37.60 100 0 0.0
31/05/2024
37.50
 25,300 37.50 37.60 37.30 700 0 0.0
30/05/2024
37.50
 11,900 37.50 37.50 37.40 0 0 0
29/05/2024
37.50
 1,000 37.40 37.50 37.40 0 100 -0.0
28/05/2024
37.40
 16,200 37.40 37.50 37.20 4,400 3,100 0.0
27/05/2024
37.40
 2,800 37.40 37.55 37.20 200 100 0.0
24/05/2024
37.40
 4,700 37.10 37.70 37.10 300 0 0.0
23/05/2024: Cổ tức tiền mặt tỉ lệ: 15%
23/05/2024
37.10
 8,000 36.95 37.45 36.90 100 0 0.0
22/05/2024
36.75
 25,100 36.89 36.99 36.65 1,500 0 0.1
21/05/2024
36.89
 30,300 36.89 36.89 36.70 0 0 0
20/05/2024
36.85
 47,800 36.70 36.85 36.65 6,000 1,600 0.2
17/05/2024
36.65
 22,800 36.65 36.65 36.56 1,500 0 0.1
16/05/2024
36.65
 43,000 36.61 36.70 36.51 0 0 0
15/05/2024
36.51
 30,400 36.41 36.61 36.41 0 0 0
14/05/2024
36.32
 7,500 36.41 36.41 36.22 1,100 0 0.0
13/05/2024
36.41
 20,400 36.41 36.61 36.32 100 0 0.0
10/05/2024
36.41
 4,300 36.51 36.51 36.32 100 0 0.0
09/05/2024
36.41
 12,000 36.51 36.51 36.13 0 0 0
08/05/2024
36.27
 25,900 36.03 36.89 36.03 0 0 0
07/05/2024
36.03
 15,300 36.03 36.03 35.84 700 0 0.0
06/05/2024
35.84
 48,800 36.22 36.22 35.64 400 300 0.0
03/05/2024
36.41
 17,800 35.84 36.41 35.84 0 0 0
02/05/2024
35.84
 8,300 35.74 35.84 35.74 200 0 0.0
26/04/2024
35.74
 15,300 35.74 35.74 35.55 2,000 0 0.1
25/04/2024
35.79
 6,500 35.89 35.89 35.64 0 0 0
24/04/2024
35.89
 37,100 35.74 35.93 35.74 0 0 0
23/04/2024
35.74
 16,100 35.93 35.93 35.26 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |