Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/08/2023	29.80	400	29.68	29.84	29.80	0	0	0
30/08/2023	29.68	2,200	29.33	29.72	29.49	100	0	0.0
29/08/2023	29.33	10,000	29.18	29.41	29.18	0	0	0
28/08/2023	29.18	10,400	29.02	29.18	29.02	0	1,500	-0.1
25/08/2023	29.02	600	28.94	29.02	28.94	200	300	-0.0
24/08/2023	28.94	2,100	28.79	28.94	28.71	0	0	0
23/08/2023	28.79	700	28.71	28.94	28.71	0	0	0
22/08/2023	28.71	5,200	28.79	28.87	28.40	600	100	0.0
21/08/2023	28.79	2,200	28.75	29.02	28.75	0	100	-0.0
18/08/2023	28.75	48,900	29.10	29.10	28.32	24,400	300	0.9
17/08/2023	29.10	11,100	29.10	29.10	28.87	7,500	0	0.3
16/08/2023	29.10	1,600	29.10	29.18	28.87	0	0	0
15/08/2023	29.10	8,500	29.10	29.49	29.10	0	0	0
14/08/2023	29.10	3,000	28.98	29.49	29.02	0	0	0
11/08/2023	28.98	5,900	28.98	29.10	28.71	0	0	0
10/08/2023	28.98	11,000	29.02	29.02	28.79	4,000	0	0.1
09/08/2023	29.02	6,200	29.10	29.10	28.87	0	0	0
08/08/2023	29.10	14,400	28.91	29.18	28.91	3,000	0	0.1
07/08/2023	28.91	16,200	28.87	29.02	28.87	1,000	0	0.0
04/08/2023	28.87	27,000	28.59	28.87	28.63	5,300	0	0.2
03/08/2023	28.59	12,000	28.56	28.63	28.48	2,100	0	0.1
02/08/2023	28.56	7,800	28.56	28.56	28.48	0	300	-0.0
01/08/2023	28.56	11,700	28.44	28.56	28.48	0	2,000	-0.1
31/07/2023	28.44	15,700	28.36	28.63	28.40	4,000	3,000	0.0
28/07/2023	28.36	23,200	28.01	28.36	28.09	3,600	300	0.1
27/07/2023	28.01	28,900	28.01	28.09	27.78	16,900	5,000	0.4
26/07/2023	28.01	14,600	28.09	28.09	27.97	0	5,100	-0.2
25/07/2023	28.09	9,300	28.09	28.25	28.01	0	0	0
24/07/2023	28.09	4,700	28.32	28.32	28.01	1,000	0	0.0
21/07/2023	28.32	6,700	28.32	28.32	28.01	100	0	0.0
20/07/2023	28.32	17,700	28.32	28.36	28.01	2,100	0	0.1
19/07/2023	28.32	19,100	28.71	28.71	28.17	400	0	0.0
18/07/2023	28.71	15,000	28.71	28.79	28.56	0	0	0
17/07/2023: Cổ tức tiền mặt tỉ lệ: 25%
17/07/2023	28.71	35,900	28.94	29.10	28.59	1,700	100	0.1
14/07/2023	28.94	60,500	29.05	29.09	28.76	16,900	0	0.7
13/07/2023	29.05	37,200	28.80	29.09	28.87	5,500	9,700	-0.2
12/07/2023	28.80	73,400	28.69	28.87	28.73	100	35,800	-1.4
11/07/2023	28.69	88,200	28.94	28.94	28.69	0	69,700	-2.8
10/07/2023	28.94	56,100	28.36	28.94	28.36	0	6,600	-0.3
07/07/2023	28.36	400	28.36	28.36	28.36	0	400	-0.0
06/07/2023	28.36	16,900	28.29	28.73	27.93	0	15,900	-0.6
05/07/2023	28.29	9,200	28.14	28.36	28.29	1,800	0	0.1
04/07/2023	28.14	21,500	28.43	28.51	28.14	0	20,900	-0.8
03/07/2023	28.43	27,000	28.36	28.43	27.71	4,500	0	0.2
30/06/2023	28.36	2,000	28.36	28.36	28.22	0	0	0
29/06/2023	28.36	4,600	28.29	28.36	28.36	4,300	0	0.2
28/06/2023	28.29	11,300	28.36	28.73	28.14	0	700	-0.0
27/06/2023	28.36	5,200	28.14	28.73	28.36	0	3,400	-0.1
26/06/2023	28.14	11,800	27.78	28.36	28.14	0	4,500	-0.2
23/06/2023	27.78	29,800	28.00	28.14	27.78	0	20,400	-0.8
22/06/2023	28.00	27,700	28.14	28.36	28.00	0	15,000	-0.6
21/06/2023	28.14	22,900	28.00	28.36	28.00	1,000	22,100	-0.8
20/06/2023	28.00	13,300	28.00	28.03	28.00	0	10,700	-0.4
19/06/2023	28.00	4,500	28.07	28.36	26.91	1,100	1,400	-0.0
16/06/2023	28.07	17,800	28.00	28.36	28.00	1,300	17,000	-0.6
15/06/2023	28.00	14,100	28.00	28.14	28.00	200	12,900	-0.5
14/06/2023	28.00	7,900	28.00	28.73	28.00	1,000	6,300	-0.2
13/06/2023	28.00	8,500	28.36	28.36	27.63	5,300	7,400	-0.1
12/06/2023	28.36	500	28.36	28.87	28.36	0	300	-0.0
09/06/2023	28.36	15,900	28.73	28.73	27.93	0	5,800	-0.2
08/06/2023	28.73	100	28.36	28.73	28.73	0	0	0
07/06/2023	28.36	10,400	28.36	28.73	27.63	0	7,500	-0.3
06/06/2023	28.36	1,300	28.36	28.36	27.63	100	0	0.0
05/06/2023	28.36	13,800	28.43	29.09	28.36	0	13,300	-0.5
02/06/2023	28.43	200	28.29	28.43	28.43	0	0	0
01/06/2023	28.29	16,700	28.00	28.40	28.00	0	13,300	-0.5
31/05/2023	28.00	11,300	28.36	28.36	28.00	0	10,900	-0.4
30/05/2023	28.36	27,500	28.36	28.36	28.07	0	15,000	-0.6
29/05/2023	28.36	400	28.36	28.40	28.36	0	0	0
26/05/2023	28.36	1,200	28.36	28.36	28.22	0	100	-0.0
25/05/2023	28.36	700	28.36	28.36	28.36	0	0	0
24/05/2023	28.36	200	28.51	28.51	28.36	0	100	-0.0
23/05/2023	28.51	300	28.65	28.65	28.51	1,100	4,500	-0.1
22/05/2023	28.65	100	28.29	28.65	28.65	0	0	0
19/05/2023	28.29	3,900	28.36	28.36	28.11	100	2,000	-0.1
18/05/2023	28.36	6,300	28.36	28.73	28.07	0	5,700	-0.2
17/05/2023	28.36	58,800	28.29	28.51	28.29	0	38,600	-1.5
16/05/2023	28.29	21,400	28.36	28.36	28.29	16,000	7,500	0.3
15/05/2023	28.36	82,400	28.73	28.73	28.29	55,200	53,700	0.1
12/05/2023	28.73	200	28.73	28.73	28.73	0	0	0
11/05/2023	28.73	0	28.73	28.73	28.73	0	0	0
10/05/2023	28.73	2,900	28.36	28.73	28.36	0	0	0
09/05/2023	28.36	4,900	28.36	28.36	28.36	0	0	0
08/05/2023	28.36	13,000	28.36	29.09	28.33	2,400	6,600	-0.2
05/05/2023	28.36	58,600	28.36	28.36	28.36	0	30,000	-1.2
04/05/2023	28.36	24,800	29.09	29.09	28.36	0	17,600	-0.7
28/04/2023	29.09	26,200	29.09	29.09	28.87	400	18,500	-0.7
27/04/2023	29.09	28,800	29.31	29.82	28.80	2,000	17,100	-0.6
26/04/2023	29.31	12,300	29.53	29.53	29.09	0	0	-0.9
25/04/2023	29.53	15,300	29.74	29.74	29.53	0	0	-0.9
24/04/2023	29.74	500	29.16	29.74	29.23	0	0	-0.9
21/04/2023	29.16	4,600	29.23	29.82	29.09	0	0	-0.9
20/04/2023	29.23	29,000	29.45	29.45	29.09	4,500	27,200	-0.9
19/04/2023	29.45	20,600	29.82	29.82	28.73	5,300	12,100	-0.3
18/04/2023	29.82	3,000	29.82	29.82	29.45	0	0	-0.0
17/04/2023	29.82	1,200	29.82	29.82	29.09	700	900	-0.0
14/04/2023	29.82	5,500	29.82	29.82	29.45	500	0	0.0
13/04/2023	29.82	1,800	29.82	29.82	29.45	300	0	0.0
12/04/2023	29.82	13,700	30.03	30.03	29.60	6,500	2,500	0.2
11/04/2023	30.03	9,100	30.03	30.03	29.60	6,000	600	0.2

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-0.45	-1.13%	628,600	13,600	0.5	38.90 40.30 39.50
2 tháng (2025-11-28)	-0.75	-1.87%	1,029,300	16,600	0.7	38.90 40.50 39.50
3 tháng (2025-10-29)	-0.45	-1.14%	1,544,800	22,400	0.9	38.90 40.50 39.50
6 tháng (2025-07-31)	1.02	2.65%	2,973,300	-10,200	-0.4	37.14 40.50 39.50
12 tháng (2025-02-03)	3.61	10.06%	5,084,900	-5,255	0.4	34.76 40.50 39.50
24 tháng (2024-02-07)	10.12	34.51%	9,343,200	-50,505	-1.0	29.09 40.50 39.50
36 tháng (2023-02-13)	9.63	32.30%	11,975,300	-335,405	-16.3	27.78 40.50 39.50
60 tháng (2021-02-22)	12.48	46.27%	19,263,000	49,485	1.1	23.79 40.50 39.50

CTCP Bia Sài Gòn - Miền Trung (smb)

THỐNG KÊ GIAO DỊCH