Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	40.40	26,700	40.40	40.60	40.35	300	0	0
04/12/2025	40.40	5,800	40.50	40.50	40.40	400	0	0.0
03/12/2025	40.25	23,400	40.25	40.35	40.25	0	0	0
02/12/2025	40.35	12,400	40.35	40.35	40.25	100	0	0.0
01/12/2025	40.35	27,800	40.25	40.40	40.10	2,600	0	0.1
28/11/2025	40.20	10,200	40.05	40.30	40.05	300	0	0.0
27/11/2025	40.20	12,400	40.05	40.30	40	0	0	0
26/11/2025	40.40	14,800	40.40	40.40	40	0	0	0
25/11/2025	40.40	30,400	40.10	40.65	40.05	0	0	0
24/11/2025	40.40	20,100	40.45	40.50	40	0	300	-0.0
21/11/2025	40.35	16,300	40.40	40.50	40.05	0	500	-0.0
20/11/2025	40.30	6,400	40.10	40.30	40.05	0	600	-0.0
19/11/2025	40.35	31,500	40.15	40.35	39.95	0	200	-0.0
18/11/2025	40.35	9,200	40.60	40.60	40.10	0	500	-0.0
17/11/2025	40.30	43,200	40.85	40.85	39.85	700	0	0.0
14/11/2025	40.20	23,800	40.55	40.55	39.95	0	0	0
13/11/2025: Cổ tức tiền mặt tỉ lệ: 20%
13/11/2025	40.35	50,400	40.50	40.85	39.90	2,500	0	0.1
12/11/2025	40	44,700	40.29	40.29	40	600	1,000	-0.0
11/11/2025	40.29	24,100	40.29	40.33	39.86	300	1,000	-0.0
10/11/2025	40.29	23,700	40.29	40.38	40	1,000	0	0.0
07/11/2025	40.29	30,200	40.05	40.29	39.71	0	0	0
06/11/2025	40	17,600	40.29	40.29	39.71	1,100	0	0.0
05/11/2025	40.29	33,000	40.38	40.43	40.05	3,400	0	0.1
04/11/2025	40.33	19,000	40.29	40.43	40	1,200	900	0.0
03/11/2025	40.29	26,300	40.05	40.33	39.95	1,000	1,300	-0.0
31/10/2025	40.05	18,300	39.95	40.05	39.57	100	1,000	-0.0
30/10/2025	39.57	4,600	39.95	39.95	39.52	900	0	0.0
29/10/2025	39.90	15,500	39.95	40	39.67	600	300	0.0
28/10/2025	40.10	31,100	40.19	40.19	39.43	100	0	0.0
27/10/2025	40	10,100	40	40.10	40	2,400	0	0.1
24/10/2025	40	45,700	39.86	40	39.29	20,000	0	0.8
23/10/2025	39.95	56,800	39.05	40.29	39	0	0	0
22/10/2025	39.14	43,000	38.62	39.14	38.52	0	0	0
21/10/2025	38.38	27,900	37.76	38.52	37.76	100	0	0.0
20/10/2025	37.67	13,700	38.38	38.43	37.67	300	100	0.0
17/10/2025	38.38	5,300	38.24	38.57	37.71	400	0	0.0
16/10/2025	38.10	2,800	37.95	38.10	37.90	0	0	0
15/10/2025	37.95	400	38.10	38.10	37.95	300	0	0.0
14/10/2025	37.71	4,800	38.10	38.14	37.71	0	0	0
13/10/2025	37.76	15,500	37.76	38.29	37.43	0	0	0
10/10/2025	37.76	3,900	37.76	37.76	37.76	0	0	0
09/10/2025	38.05	6,800	37.81	38.24	37.81	0	0	0
08/10/2025	38	11,700	38.10	38.10	37.71	0	0	0
07/10/2025	37.71	21,700	37.71	38.29	37.71	0	500	-0.0
06/10/2025	37.71	15,300	38.38	38.43	37.71	0	700	-0.0
03/10/2025	38.14	38,800	37.67	38.33	37.62	0	300	-0.0
02/10/2025	38.24	17,700	38.10	38.29	37.57	0	200	-0.0
01/10/2025	38.24	7,700	37.71	38.24	37.57	0	0	0
30/09/2025	38.29	24,900	37.81	38.38	37.43	0	0	0
29/09/2025	38.38	0	38.38	38.38	38.38	0	0	0
26/09/2025	38.38	27,800	38.29	38.43	37.71	10,100	200	0.4
25/09/2025	38.43	2,900	38.38	38.43	38.38	0	100	-0.0
24/09/2025	38.38	33,300	38.38	38.43	37.76	13,400	100	0.5
23/09/2025	38.33	10,400	38.05	38.43	37.76	0	0	0
22/09/2025	38.10	49,000	37.71	38.43	37.57	28,400	0	1.1
19/09/2025	37.95	14,400	37.86	37.95	37.67	2,000	0	0.1
18/09/2025	37.62	2,600	37.81	37.81	37.62	0	0	0
17/09/2025	37.81	11,100	37.90	38.14	37.62	0	100	-0.0
16/09/2025	37.62	6,100	37.71	37.71	37.62	0	0	0
15/09/2025	37.71	6,100	37.67	37.95	37.67	0	1,100	-0.0
12/09/2025	37.57	8,600	37.14	37.67	37.14	2,100	100	0.1
11/09/2025	37.38	4,100	37.38	37.86	37.38	300	0	0.0
10/09/2025	37.33	25,300	37.33	37.71	37.29	1,700	0	0.1
09/09/2025	37.24	6,100	37.14	37.43	37.14	500	200	0.0
08/09/2025	37.14	32,600	37.29	37.57	37	0	0	0
05/09/2025	37.38	14,200	37.62	37.62	37.38	0	1,100	-0.0
04/09/2025	37.67	56,600	37.67	37.71	37.19	0	0	0
03/09/2025	37.67	5,900	37.43	37.71	37.14	2,500	1,700	0.0
29/08/2025	37.52	11,300	37.57	37.62	37.48	0	0	0
28/08/2025	37.52	2,800	37.33	37.62	37.24	0	200	0
27/08/2025	37.71	1,600	37.62	37.76	37.43	100	100	0
26/08/2025	37.62	26,300	37.43	37.76	37.14	1,300	0	0.1
25/08/2025	37.43	20,500	37.33	37.71	37.24	100	0	0.0
22/08/2025	37.33	30,300	37.57	37.57	37.24	200	0	0.0
21/08/2025	37.76	29,500	37.81	37.86	37.52	5,000	5,100	-0.0
20/08/2025	37.81	74,300	37.81	38.05	37.14	0	35,600	-1.4
19/08/2025	38.05	57,700	37.90	38.14	37.86	1,000	26,600	-1.0
18/08/2025	38.19	30,400	38.38	38.43	37.86	800	1,100	-0.0
15/08/2025	38.10	36,700	38.67	38.86	38.05	0	12,400	-0.5
14/08/2025: Cổ tức tiền mặt tỉ lệ: 20%
14/08/2025	38.86	78,200	38.05	38.86	38	1,300	7,300	-0.2
13/08/2025	38.48	37,700	38.52	38.57	38.07	900	13,800	-0.5
12/08/2025	38.61	22,100	38.61	38.70	37.98	400	9,100	-0.4
11/08/2025	38.66	65,000	38.79	39.02	38.66	2,100	16,200	-0.6
08/08/2025	38.70	22,500	38.66	38.75	38.52	1,500	0	0.1
07/08/2025	38.48	5,200	38.61	38.61	38.39	100	0	0.0
06/08/2025	38.61	41,400	38.48	38.66	37.98	100	0	0.0
05/08/2025	38.29	11,200	38.52	38.52	38.29	200	0	0.0
04/08/2025	38.48	59,600	38.34	38.61	38.29	1,500	0	0.1
01/08/2025	38.43	26,800	38.43	38.52	38.25	100	0	0.0
31/07/2025	38.43	14,700	38.39	38.43	37.98	100	0	0.0
30/07/2025	38.39	23,400	38.29	38.66	37.70	100	0	0.0
29/07/2025	38.29	27,500	38.48	38.48	38.29	100	0	0.0
28/07/2025	38.61	28,500	38.57	38.61	38.25	600	0	0.0
25/07/2025	38.66	1,400	38.84	38.84	38.43	0	0	0
24/07/2025	38.84	13,700	38.52	38.93	38.25	200	0	0.0
23/07/2025	38.79	15,700	38.29	38.79	38.29	100	0	0.0
22/07/2025	38.66	17,300	38.11	38.66	38.11	0	900	-0.0
21/07/2025	38.11	20,800	38.25	38.25	37.43	0	0	0
18/07/2025	38.25	32,900	37.66	38.25	37.57	800	0	0.0
17/07/2025	38.11	11,200	37.84	38.11	37.75	100	0	0.0
16/07/2025	37.93	16,500	38.07	38.39	37.84	100	100	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-0.08	-0.21%	524,600	8,800	0.4	40 40.40 40.40
2 tháng (2025-10-06)	2.54	6.72%	905,800	31,100	1.3	37.67 40.40 40.40
3 tháng (2025-09-05)	2.87	7.68%	1,249,500	86,100	3.5	37.14 40.40 40.40
6 tháng (2025-06-09)	3.13	8.45%	2,684,500	-31,800	-1.3	36.39 40.40 40.40
12 tháng (2024-12-09)	5.27	15.05%	4,764,900	33,395	2.1	34.30 40.40 40.40
24 tháng (2023-12-15)	10.76	36.50%	8,715,100	-13,805	0.4	28.81 40.40 40.40
36 tháng (2022-12-20)	9.37	30.32%	11,233,700	-313,605	-14.6	27.78 40.40 40.40
60 tháng (2020-12-30)	14.39	55.65%	18,935,330	42,755	0.9	23.79 40.40 40.40

CTCP Bia Sài Gòn - Miền Trung (smb)

THỐNG KÊ GIAO DỊCH