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) 		-0.97 -2.45% 320,400 37,600 1.6
38.35
42.46
38.50
2 tháng
(2024-11-15) 		1.01 2.69% 463,700 33,900 1.5
36.33
42.46
38.50
3 tháng
(2024-10-16) 		3.18 9.01% 801,100 10,700 0.6
35.32
42.46
38.50
6 tháng
(2024-07-18) 		3.86 11.13% 2,386,300 -245,200 -8.8
33.64
42.46
38.50
12 tháng
(2024-01-22) 		5.22 15.67% 4,141,800 -32,300 -0.9
32.06
42.46
38.50
24 tháng
(2023-01-27) 		5.56 16.88% 6,685,100 -332,500 -16.6
30.61
42.46
38.50
36 tháng
(2022-02-07) 		7.61 24.64% 10,944,300 438,090 16.9
28.89
42.46
38.50
60 tháng
(2020-02-10) 		18.69 94.31% 19,295,370 1,012,940 30.6
17.39
42.46
38.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2025
38.40
 23,400 38.70 38.70 38.40 0 0 0
14/01/2025
38.50
 21,600 39.05 39.05 38.50 100 1 0.0
13/01/2025
40.90
 43,100 38.40 40.90 38.35 300 0 0.0
10/01/2025
38.35
 29,300 39.40 40.70 38.35 100 100 -0.0
09/01/2025
40.25
 5,300 40.25 40.30 40 0 800 -0.0
08/01/2025: Cổ tức tiền mặt tỉ lệ: 15%
08/01/2025
40.30
 10,600 41.30 41.90 40.05 0 100 -0.0
07/01/2025
41.35
 8,500 41.83 41.83 41.35 1 0 0.0
06/01/2025
41.83
 10,600 41.49 41.83 41.30 100 0 0.0
03/01/2025
41.83
 8,300 41.74 41.88 39.56 1,000 0 0.0
02/01/2025
41.93
 2,200 41.49 41.98 41.49 0 0 0
31/12/2024
41.49
 29,400 41.93 41.93 40.53 0 1,000 -0.0
30/12/2024
41.93
 9,400 42.46 42.46 41.01 1,200 600 0.0
27/12/2024
41.98
 20,700 44.39 44.39 41.11 5,100 200 0.2
26/12/2024
41.98
 12,500 41.98 41.98 40.92 500 500 0
25/12/2024
41.98
 12,200 41.98 42.56 41.49 100 400 -0.0
24/12/2024
41.93
 16,900 42.46 42.46 40.58 5,700 0 0.3
23/12/2024
42.46
 20,700 40.53 42.46 40.53 15,600 0 0.7
20/12/2024
40.53
 18,200 39.81 40.53 39.81 12,300 500 0.5
19/12/2024
39.85
 13,100 39.85 39.85 39.76 0 0 0
18/12/2024
39.85
 9,500 39.85 39.85 39.76 2,600 4,100 -0.1
17/12/2024
39.76
 14,400 39.81 39.85 39.66 800 200 0.0
16/12/2024
39.47
 3,900 38.79 39.47 38.79 600 0 0.0
13/12/2024
39.18
 3,500 39.18 39.18 39.18 0 300 -0.0
12/12/2024
39.18
 15,300 38.21 39.28 38.21 8,900 1,300 0.3
11/12/2024
39.08
 13,000 38.74 39.08 38.60 4,900 500 0.2
10/12/2024
38.74
 15,200 38.21 38.74 38.17 100 2,000 -0.1
09/12/2024
38.55
 10,100 37.59 38.60 37.59 0 200 -0.0
06/12/2024
37.54
 5,600 37.49 37.54 37.20 0 200 -0.0
05/12/2024
37.49
 6,000 37.01 37.49 36.67 0 0 0
04/12/2024
36.96
 7,100 37.15 37.35 36.96 0 0 0
03/12/2024
37.06
 7,900 36.96 37.06 36.72 0 3,000 -0.1
02/12/2024
36.96
 9,400 37.15 37.15 36.96 0 2,900 -0.1
29/11/2024
37.15
 2,200 36.86 37.15 36.86 0 600 -0.0
28/11/2024
37.15
 500 37.10 37.15 37.10 0 0 0
27/11/2024
37.15
 1,800 37.35 37.35 37.15 0 1,300 -0.1
26/11/2024
37.39
 4,600 36.72 37.39 36.67 0 4,500 -0.2
25/11/2024
37.44
 5,600 37.44 37.44 36.48 700 4,000 -0.1
22/11/2024
37.35
 3,200 36.86 37.35 36.86 1,600 0 0.1
21/11/2024
36.77
 5,200 36.67 37.25 36.67 0 500 -0.0
20/11/2024
36.38
 4,300 36.33 36.67 36.33 0 0 0
19/11/2024
36.33
 2,200 36.72 37.44 36.33 500 0 0.0
18/11/2024
36.72
 4,300 37.49 37.49 36.19 0 0 0
15/11/2024
37.49
 16,300 37.35 37.49 36.19 3,900 3,000 0.0
14/11/2024
37.54
 23,500 37.54 37.59 37.44 9,100 6,200 0.1
13/11/2024
37.59
 10,000 37.54 37.59 37.39 0 0 0
12/11/2024
37.54
 12,900 37.35 37.54 37.25 0 0 0
11/11/2024
37.25
 11,600 36.91 37.25 36.91 0 0 0
08/11/2024
36.91
 6,400 36.67 36.91 36.67 0 0 0
07/11/2024
36.86
 26,600 36.52 36.86 36.52 300 10,700 -0.4
06/11/2024
36.52
 19,200 36.52 36.57 36.28 0 0 0
05/11/2024
36.48
 17,000 36.38 36.48 36.38 2,800 9,700 -0.3
04/11/2024
36.48
 10,500 36.48 36.62 36.19 200 200 -0
01/11/2024
36.48
 10,400 36.48 36.48 36.24 0 0 0
31/10/2024
36.38
 4,200 35.75 36.38 35.75 0 200 -0.0
30/10/2024
35.75
 7,200 36.48 36.48 35.75 0 0 0
29/10/2024
35.70
 6,700 35.70 35.70 35.70 0 0 0
28/10/2024
36.67
 20,500 36.67 36.67 35.70 3,900 1,000 0.1
25/10/2024
36.67
 51,400 36.19 36.67 35.32 600 5,200 -0.2
24/10/2024
36.19
 2,200 36.19 36.19 36.09 100 0 0.0
23/10/2024
36.43
 21,500 36.19 36.48 35.70 800 400 0.0
22/10/2024
36.57
 16,900 36.28 36.57 36.14 0 9,000 -0.3
21/10/2024
36.24
 4,200 36.28 36.52 34.74 0 0 0
18/10/2024
36.38
 21,100 35.70 36.38 35.70 600 0 0.0
17/10/2024
35.70
 11,500 35.32 35.70 35.13 1,000 0 0.0
16/10/2024
35.32
 21,900 34.74 35.70 34.74 0 0 0
15/10/2024
34.74
 23,900 34.74 34.74 34.55 0 0 0
14/10/2024
34.74
 9,300 34.79 34.79 34.69 0 0 0
11/10/2024
34.84
 20,900 34.84 34.84 34.26 800 100 0.0
10/10/2024
34.84
 7,400 34.74 34.84 34.74 0 0 0
09/10/2024
34.84
 11,300 34.74 34.84 34.55 0 500 -0.0
08/10/2024
34.69
 2,800 34.74 34.74 34.59 0 0 0
07/10/2024
34.74
 9,600 34.84 34.84 34.26 0 1,400 -0.1
04/10/2024
34.06
 11,000 34.74 34.79 34.06 0 5,000 -0.2
03/10/2024
34.74
 7,900 34.79 34.79 34.69 0 5,000 -0.2
02/10/2024
34.74
 27,800 34.69 34.84 34.55 0 12,900 -0.5
01/10/2024
34.74
 45,700 34.74 35.22 34.59 0 12,500 -0.5
30/09/2024
34.55
 13,500 33.87 34.55 33.87 800 0 0.0
27/09/2024
34.59
 15,700 34.74 34.74 34.45 1,000 4,900 -0.1
26/09/2024
34.64
 2,300 34.45 34.64 34.45 0 0 0
25/09/2024
34.45
 15,800 34.64 34.64 34.40 0 0 0
24/09/2024
34.64
 6,900 34.74 34.74 34.64 0 5,800 -0.2
23/09/2024
34.64
 8,300 34.45 34.64 34.35 0 0 0
20/09/2024
34.64
 8,900 34.45 34.69 34.45 0 0 0
19/09/2024
34.45
 5,100 33.87 34.45 33.87 500 0 0.0
18/09/2024
34.35
 9,500 34.06 34.35 33.97 0 700 -0.0
17/09/2024: Cổ tức tiền mặt tỉ lệ: 20%
17/09/2024
34.26
 13,500 35.51 35.51 34.26 200 0 0.0
16/09/2024
34.64
 18,300 34.73 34.73 34.51 300 0 0.0
13/09/2024
34.55
 9,900 34.64 34.64 34.55 0 0 0
12/09/2024
34.64
 57,400 34.78 34.78 34.55 0 0 0
11/09/2024
34.69
 9,300 34.73 34.83 34.60 100 0 0.0
10/09/2024
34.73
 17,200 34.69 34.73 34.64 300 0 0.0
09/09/2024
34.69
 21,400 34.83 34.83 34.69 0 0 0
06/09/2024
34.69
 8,800 34.73 34.73 34.64 0 300 -0.0
05/09/2024
34.64
 4,700 34.73 34.78 34.64 100 0 0.0
04/09/2024
34.73
 7,200 34.73 34.73 34.55 0 1,000 -0.0
30/08/2024
34.73
 4,800 34.73 34.78 34.55 400 300 0.0
29/08/2024
34.73
 13,100 34.83 34.96 34.37 200 100 0.0
28/08/2024
34.73
 42,600 34.55 34.73 34.37 500 0 0.0
27/08/2024
34.41
 17,900 34.37 34.55 34.28 1,200 0 0.0
26/08/2024
34.37
 81,400 34.51 34.51 34.19 800 100 0.0
23/08/2024
34.28
 21,500 34.23 34.60 34.00 2,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |