CTCP Bia Sài Gòn - Miền Trung (smb)

39
0.50
(1.30%)
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
(2026-06-29) 		-0.45 -1.16% 154,700 -1,600 0
38.40
38.95
38.50
2 tháng
(2026-05-29) 		0.10 0.26% 309,100 -5,800 0
38.40
38.95
38.50
3 tháng
(2026-04-29) 		-0.47 -1.22% 500,300 -6,600 0
38
39.12
38.50
6 tháng
(2026-01-29) 		-0.04 -0.09% 1,279,700 -130,300 -4.7
36.29
39.56
38.50
12 tháng
(2025-08-04) 		1.01 2.70% 4,240,200 -139,200 -5.0
36.19
39.56
38.50
24 tháng
(2024-08-07) 		8.60 28.75% 8,783,000 -337,005 -11.4
29.74
39.56
38.50
36 tháng
(2023-08-14) 		10.15 35.79% 11,553,700 -56,705 -0.9
27.95
39.56
38.50
60 tháng
(2021-08-23) 		14.14 58.08% 19,327,500 255,685 10.9
24.05
39.56
38.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2022
30.16
 4,400 30.09 30.16 29.75 2,900 0 0.1
12/12/2022
30.09
 2,000 29.75 30.85 29.40 0 100 -0.0
09/12/2022
29.75
 1,400 29.47 29.75 29.61 300 0 0.0
08/12/2022
29.47
 2,100 29.40 29.75 29.44 200 0 0.0
07/12/2022
29.40
 15,300 29.26 29.75 29.40 0 0 0.2
06/12/2022
29.26
 36,400 30.09 30.09 29.26 4,600 0 0.2
05/12/2022
30.09
 6,600 29.88 30.09 29.75 0 1,100 -0.0
02/12/2022
29.88
 3,500 29.75 30.27 29.75 0 0 -0.0
01/12/2022
29.75
 12,600 29.75 30.09 29.75 0 200 -0.0
30/11/2022
29.75
 6,300 29.47 29.75 29.05 900 0 0.0
29/11/2022
29.47
 5,600 29.40 29.54 29.05 0 0 1.4
28/11/2022
29.40
 35,500 28.85 29.40 29.05 32,600 0 1.4
25/11/2022
28.85
 13,200 28.64 28.85 28.71 12,000 0 0.5
24/11/2022
28.64
 18,900 28.57 28.64 28.54 18,100 0 0.7
23/11/2022
28.57
 29,600 28.71 28.71 28.36 27,700 0 1.1
22/11/2022
28.71
 40,400 28.16 28.71 28.02 36,900 1,300 1.5
21/11/2022
28.16
 22,700 28.26 28.36 27.81 17,600 0 0.7
18/11/2022
28.26
 23,300 28.02 28.29 27.74 22,400 1,300 0.9
17/11/2022
28.02
 19,500 27.33 28.02 27.67 18,300 0 0.7
16/11/2022
27.33
 78,000 26.98 27.39 26.63 74,000 100 2.9
15/11/2022
26.98
 44,400 27.33 27.33 26.91 37,800 1,000 1.4
14/11/2022
27.33
 24,900 27.33 27.33 26.88 21,300 8,200 0.5
11/11/2022
27.33
 39,000 26.98 27.67 26.98 37,500 36,200 0.1
10/11/2022
26.98
 29,100 27.67 27.67 26.91 19,500 6,800 0.5
09/11/2022
27.67
 30,600 27.67 27.81 27.46 26,000 0 1.0
08/11/2022
27.67
 64,900 27.67 27.88 27.33 43,800 4,700 1.6
07/11/2022
27.67
 203,900 27.98 27.98 27.53 194,200 130,300 2.6
04/11/2022
27.98
 8,400 28.16 28.16 27.81 5,100 200 0.2
03/11/2022
28.16
 17,200 28.02 28.16 27.88 15,200 0 0.6
02/11/2022
28.02
 15,900 28.16 28.16 28.02 14,800 3,700 0.4
01/11/2022
28.16
 11,700 27.74 28.64 27.88 7,000 1,800 0.2
31/10/2022
27.74
 41,200 27.88 28.02 27.74 34,000 4,000 1.2
28/10/2022
27.88
 17,900 27.88 28.33 27.88 14,500 1,200 0.5
27/10/2022
27.88
 46,400 28.22 28.26 27.67 100 33,200 -1.3
26/10/2022
28.22
 9,300 28.36 28.36 27.95 6,500 3,600 0.1
25/10/2022
28.36
 18,300 28.33 28.36 27.74 6,600 7,200 -0.0
24/10/2022
28.33
 28,800 28.67 28.67 28.02 5,400 18,800 -0.5
21/10/2022
28.67
 29,700 28.71 28.71 28.36 0 5,800 -0.2
20/10/2022
28.71
 26,500 28.64 28.71 28.36 24,100 2,900 0.9
19/10/2022
28.64
 1,600 28.64 28.64 28.61 0 0 0
18/10/2022
28.64
 13,900 28.64 28.71 28.50 0 3,600 -0.1
17/10/2022
28.64
 12,300 28.71 28.71 28.02 8,900 0 0.4
14/10/2022
28.71
 4,500 28.71 28.88 28.67 0 0 0.0
13/10/2022
28.71
 3,800 28.47 28.71 28.36 2,600 2,300 0.0
12/10/2022
28.47
 14,600 28.43 28.95 28.36 0 200 -0.0
11/10/2022
28.43
 1,700 28.43 28.43 27.67 0 500 -0.0
10/10/2022
28.43
 8,700 28.64 28.64 27.88 2,000 100 0.1
07/10/2022
28.64
 5,200 28.81 28.81 28.09 3,800 100 0.2
06/10/2022
28.81
 2,100 28.85 28.85 28.36 0 0 0.1
05/10/2022
28.85
 9,300 28.99 28.99 28.36 2,050 0 0.1
04/10/2022
28.99
 8,800 29.05 29.05 28.09 2,200 1,300 0.0
03/10/2022
29.05
 400 28.92 29.05 29.05 200 0 0.0
30/09/2022
28.92
 12,800 28.92 28.92 28.36 1,100 0 0.0
29/09/2022
28.92
 10,000 28.92 29.05 28.85 4,200 2,000 0.1
28/09/2022
28.92
 6,000 29.05 29.05 28.71 3,900 0 0.2
27/09/2022
29.05
 31,000 29.26 29.26 28.92 30,800 4,900 1.1
26/09/2022
29.26
 41,800 29.40 29.40 28.85 25,600 3,100 1.0
23/09/2022
29.40
 11,400 29.23 29.40 28.78 300 0 0.0
22/09/2022
29.23
 17,400 29.61 29.61 28.36 200 0 0.0
21/09/2022
29.61
 6,000 29.75 29.75 29.47 4,200 0 0.2
20/09/2022: Cổ tức tiền mặt tỉ lệ: 25%
20/09/2022
29.75
 20,900 29.40 30.37 29.19 7,400 0 0.3
19/09/2022
29.40
 31,600 29.56 29.56 29.34 0 0 0.0
16/09/2022
29.56
 28,200 29.69 29.73 29.43 600 200 0.0
15/09/2022
29.69
 11,500 29.69 29.73 29.60 0 0 -0.2
14/09/2022
29.69
 16,500 29.86 29.86 29.40 400 4,000 0.0
13/09/2022
29.86
 14,300 29.60 29.86 29.66 5,600 6,300 0.0
12/09/2022
29.60
 22,100 29.60 29.73 29.60 3,100 7,160 -0.4
09/09/2022
29.60
 20,700 29.60 29.99 29.40 4,100 13,900 -0.4
08/09/2022
29.60
 50,700 29.60 29.99 29.40 5,600 18,000 -0.6
07/09/2022
29.60
 11,900 29.92 29.99 29.60 0 4,900 -0.2
06/09/2022
29.92
 43,300 29.99 30.05 29.73 500 19,600 -0.9
05/09/2022
29.99
 17,400 29.53 29.99 29.40 1,600 7,000 -0.2
31/08/2022
29.53
 1,700 29.53 29.53 29.40 0 0 0.0
30/08/2022
29.53
 4,400 29.40 29.53 29.27 0 0 0.0
29/08/2022
29.40
 10,000 29.50 29.50 29.14 700 0 0.0
26/08/2022
29.50
 2,400 29.53 29.53 29.40 0 0 0.1
25/08/2022
29.53
 26,700 29.34 29.53 28.81 3,200 1,000 0.1
24/08/2022
29.34
 21,300 29.14 29.34 29.14 5,700 0 0.3
23/08/2022
29.14
 2,000 29.14 29.14 29.07 900 0 0.0
22/08/2022
29.14
 21,800 29.07 29.14 28.94 2,200 0 0.1
19/08/2022
29.07
 6,000 29.07 29.07 29.01 5,000 0 0.2
18/08/2022
29.07
 17,100 29.07 29.40 29.01 3,400 2,700 0.0
17/08/2022
29.07
 19,700 29.07 29.07 28.94 4,000 0 0.2
16/08/2022
29.07
 14,000 29.07 29.07 29.04 0 0 0.2
15/08/2022
29.07
 25,100 28.88 29.07 28.94 0 0 0.2
12/08/2022
28.88
 13,000 28.88 28.88 28.42 3,400 0 0.2
11/08/2022
28.88
 25,300 28.88 28.88 28.75 0 0 0.1
10/08/2022
28.88
 3,800 28.75 28.88 28.75 2,200 0 0.1
09/08/2022
28.75
 21,700 28.88 28.88 28.42 11,600 300 0.5
08/08/2022
28.88
 11,200 28.75 28.88 28.71 5,900 0 0.3
05/08/2022
28.75
 7,100 28.75 28.75 28.42 4,700 0 0.2
04/08/2022
28.75
 7,900 28.68 28.75 28.62 1,100 0 0.0
03/08/2022
28.68
 8,300 28.62 28.68 28.42 4,500 700 0.2
02/08/2022
28.62
 27,600 28.36 28.81 28.36 5,500 5,000 0.0
01/08/2022
28.36
 43,200 28.42 28.55 28.36 15,000 22,900 -0.3
29/07/2022
28.42
 47,200 28.45 28.75 28.42 25,200 18,600 0.3
28/07/2022
28.45
 17,600 28.42 28.75 28.29 0 10,000 -0.4
27/07/2022
28.42
 16,700 28.65 28.65 28.09 10,300 13,200 -0.1
26/07/2022
28.65
 23,400 28.68 28.68 28.49 10,000 5,300 0.2
25/07/2022
28.68
 40,000 28.65 28.75 28.42 27,500 27,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |