Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2022	28.06	20,900	27.86	28.06	27.83	8,500	0	0.4
28/04/2022	27.86	29,700	27.76	27.89	27.76	1,600	3,400	-0.1
27/04/2022	27.76	4,400	27.63	27.79	27.49	0	0	0
26/04/2022	27.63	3,900	27.49	27.63	26.89	100	300	-0.0
25/04/2022	27.49	16,700	27.83	27.96	27.09	10,600	400	0.4
22/04/2022	27.83	23,400	27.73	27.83	27.49	9,900	0	0.4
21/04/2022	27.73	17,700	27.73	27.73	27.26	11,100	2,900	0.3
20/04/2022	27.73	9,400	27.76	27.76	27.49	700	0	0.0
19/04/2022	27.76	11,600	27.76	27.83	27.56	0	5,400	-0.2
18/04/2022	27.76	56,300	27.76	27.89	27.49	19,000	11,300	0.3
15/04/2022	27.76	6,800	27.96	28.03	27.76	300	2,500	0
14/04/2022	27.96	4,900	28.03	28.03	27.83	1,300	0	0.1
13/04/2022	28.03	16,100	27.89	28.06	27.69	3,000	9,500	-0.3
12/04/2022	27.89	4,500	28.03	28.03	27.69	2,100	0	0.1
08/04/2022	28.03	53,900	28.10	28.13	27.96	600	0	0.0
07/04/2022	28.10	62,400	27.89	28.10	27.69	16,700	0	0.7
06/04/2022	27.89	10,400	27.99	27.99	27.29	0	0	0
05/04/2022	27.99	25,500	28.16	28.16	27.89	12,500	0	0.5
04/04/2022	28.16	85,100	27.86	28.16	27.22	0	0	0
01/04/2022	27.86	12,100	27.89	27.89	27.56	8,900	0	0.4
31/03/2022	27.89	5,400	27.89	28.16	27.56	100	1,000	-0.0
30/03/2022	27.89	23,600	27.83	27.89	27.59	14,000	100	0.6
29/03/2022	27.83	4,900	27.76	27.83	27.56	0	3,500	-0.1
28/03/2022	27.76	3,300	27.83	27.83	27.69	0	0	0
25/03/2022	27.83	24,800	27.69	27.99	27.69	0	0	0
24/03/2022	27.69	11,800	27.79	27.79	27.63	0	0	0
23/03/2022	27.79	5,600	27.76	27.83	27.63	3,900	0	0.2
22/03/2022	27.76	40,100	27.83	27.89	26.89	5,000	0	0.2
21/03/2022	27.83	11,300	27.89	27.89	27.53	300	0	0.0
18/03/2022	27.89	700	27.89	27.89	27.69	0	0	0
17/03/2022	27.89	2,800	27.83	28.03	27.83	0	0	0
16/03/2022	27.83	10,600	28.03	28.03	27.83	0	0	0
15/03/2022	28.03	3,800	27.83	28.06	27.83	0	0	0
14/03/2022	27.83	15,700	28.16	28.16	27.83	8,100	0	0.3
11/03/2022	28.16	24,800	27.96	28.16	27.96	0	0	0
10/03/2022	27.96	10,500	27.86	28.03	27.89	0	0	0
09/03/2022	27.86	39,500	27.86	27.96	27.83	3,000	1,000	0.1
08/03/2022	27.86	21,800	27.96	28.03	27.86	2,400	0	0.1
07/03/2022	27.96	28,800	27.96	28.03	27.76	1,900	3,100	-0.0
04/03/2022	27.96	12,500	27.99	27.99	27.63	1,700	0	0.1
03/03/2022	27.99	8,400	27.99	28.03	27.89	0	0	0
02/03/2022	27.99	23,800	27.99	28.06	27.76	0	0	0
01/03/2022	27.99	39,800	27.99	28.10	27.83	0	0	0
28/02/2022	27.99	12,300	28.10	28.10	27.69	0	0	0
25/02/2022	28.10	14,300	27.69	28.13	27.69	500	100	0.0
24/02/2022	27.69	28,700	28.10	28.10	27.49	0	300	-0.0
23/02/2022	28.10	27,500	28.10	28.16	27.89	100	0	0.0
22/02/2022	28.10	8,700	28.10	28.16	27.89	2,500	0	0.1
21/02/2022	28.10	58,300	28.16	28.43	27.83	3,000	0	0.1
18/02/2022: Cổ tức tiền mặt tỉ lệ: 10%
18/02/2022	28.16	41,800	28.10	28.50	28.10	0	0	0
17/02/2022	28.10	40,800	28.00	28.10	27.87	2,200	4,700	-0.1
16/02/2022	28.00	9,700	28.03	28.03	27.83	300	0	0.0
15/02/2022	28.03	53,400	27.90	28.16	27.83	0	0	0
14/02/2022	27.90	12,200	27.90	28.10	27.90	0	0	0
11/02/2022	27.90	75,900	27.90	28.16	27.90	200	0	0.0
10/02/2022	27.90	69,600	27.90	28.06	27.90	2,300	0	0.1
09/02/2022	27.90	30,500	28.03	28.16	27.83	700	0	0.0
08/02/2022	28.03	25,700	28.03	28.03	27.51	500	0	0.0
07/02/2022	28.03	22,200	28.03	28.16	27.57	900	0	0.0
28/01/2022	28.03	8,100	28.03	28.03	27.57	0	0	0
27/01/2022	28.03	5,400	28.03	28.16	27.83	0	100	-0.0
26/01/2022	28.03	2,400	28.03	28.03	27.77	0	0	0
25/01/2022	28.03	8,500	28.03	28.16	27.96	7,900	0	0.3
24/01/2022	28.03	11,000	27.83	28.16	27.83	0	0	0
21/01/2022	27.83	25,200	27.83	27.90	27.51	5,900	6,000	-0.0
20/01/2022	27.83	6,500	27.83	27.83	27.18	700	3,100	-0.1
19/01/2022	27.83	2,000	27.83	27.83	27.83	0	2,000	-0.1
18/01/2022	27.83	2,100	28.23	28.23	27.64	0	0	0
17/01/2022	28.23	1,100	28.03	28.23	28.06	0	0	0
14/01/2022	28.03	9,100	28.03	28.13	27.51	4,100	1,000	0.1
13/01/2022	28.03	8,100	28.16	28.29	28.03	1,000	0	0.0
12/01/2022	28.16	18,200	27.83	28.16	27.51	0	0	0
11/01/2022	27.83	4,000	27.96	28.23	27.51	0	0	0
10/01/2022	27.96	5,300	28.16	28.16	27.18	0	0	0
07/01/2022	28.16	1,200	27.83	28.16	27.83	0	0	0
06/01/2022	27.83	7,000	27.83	27.83	27.77	0	0	0
05/01/2022	27.83	7,700	28.16	28.16	27.70	0	0	0
04/01/2022	28.16	8,300	27.96	28.49	27.96	0	0	0
31/12/2021	27.96	6,100	28.16	28.36	27.83	0	0	0
30/12/2021	28.16	200	28.16	28.23	28.16	0	0	0
29/12/2021	28.16	7,700	28.23	28.36	28.16	0	0	0
28/12/2021	28.23	300	28.36	28.36	27.96	0	0	0
27/12/2021	28.36	2,000	28.42	28.42	26.92	0	100	-0.0
24/12/2021	28.42	9,100	27.70	28.49	28.10	0	0	0
23/12/2021	27.70	2,700	27.77	27.83	27.64	0	0	0
22/12/2021	27.77	7,300	27.77	28.16	27.70	0	6,000	-0.3
21/12/2021	27.77	17,200	28.16	28.29	27.51	0	15,600	-0.7
20/12/2021	28.16	5,600	28.29	28.42	28.16	0	0	0
17/12/2021	28.29	7,900	28.23	28.42	27.51	0	0	0
16/12/2021	28.23	3,800	28.42	28.49	28.16	1,800	100	0.1
15/12/2021	28.42	7,300	28.42	28.49	28.16	600	0	0.0
14/12/2021	28.42	5,200	28.29	28.42	28.03	0	100	-0.0
13/12/2021	28.29	1,100	28.36	28.36	28.03	0	0	0
10/12/2021	28.36	4,500	28.29	28.75	28.16	0	400	-0.0
09/12/2021	28.29	12,700	28.23	28.29	27.96	0	0	0
08/12/2021	28.23	1,200	28.23	28.42	28.23	0	0	0
07/12/2021	28.23	8,000	28.16	28.49	28.16	0	0	0
06/12/2021	28.16	2,400	28.49	28.49	28.03	0	0	0
03/12/2021	28.49	500	28.49	28.49	28.49	0	0	0
02/12/2021	28.49	26,700	28.49	28.82	28.16	5,700	0	0.2

Page:
<<
9
10
11
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	0.11	0.28%	511,400	8,900	0.4	40 40.40 40.40
2 tháng (2025-10-06)	2.69	7.12%	911,600	31,500	1.3	37.67 40.40 40.40
3 tháng (2025-09-08)	3.26	8.77%	1,241,100	87,600	3.5	37.14 40.40 40.40
6 tháng (2025-06-09)	3.28	8.85%	2,690,300	-31,400	-1.3	36.39 40.40 40.40
12 tháng (2024-12-10)	5.24	14.91%	4,760,600	33,995	2.1	34.30 40.40 40.40
24 tháng (2023-12-18)	11.59	40.23%	8,720,700	-13,405	0.4	28.81 40.40 40.40
36 tháng (2022-12-21)	9.52	30.81%	11,237,800	-314,205	-14.7	27.78 40.40 40.40
60 tháng (2020-12-31)	14.54	56.23%	18,933,390	43,135	0.9	23.79 40.40 40.40

CTCP Bia Sài Gòn - Miền Trung (smb)

THỐNG KÊ GIAO DỊCH