CTCP Bia Sài Gòn - Miền Trung (smb)

38.85
0.05
(0.13%)
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
(2026-05-13) 		-1.35 -3.36% 188,900 -100 0
38.05
40.15
38.85
2 tháng
(2026-04-13) 		-1.80 -4.43% 385,300 800 0
38.05
40.60
38.85
3 tháng
(2026-03-16) 		0.20 0.52% 603,100 -10,000 -0.4
38.05
40.60
38.85
6 tháng
(2025-12-15) 		-1.40 -3.48% 1,876,600 -109,800 -4.1
37.25
40.60
38.85
12 tháng
(2025-06-17) 		2.05 5.57% 4,605,200 -142,700 -5.5
36.39
40.60
38.85
24 tháng
(2024-06-24) 		6.53 20.25% 8,958,000 -361,105 -12.6
30.52
40.60
38.85
36 tháng
(2023-06-28) 		10.51 37.15% 12,037,500 -147,205 -4.8
28.01
40.60
38.85
60 tháng
(2021-07-08) 		13.19 51.48% 19,205,100 257,285 10.7
23.79
40.60
38.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2022
27.83
 7,400 27.49 27.83 27.29 200 3,000 -0.1
07/06/2022
27.49
 13,100 27.29 27.83 27.02 0 0 0
06/06/2022
27.29
 9,500 27.83 27.83 27.29 0 9,000 -0.4
03/06/2022
27.83
 800 27.83 27.83 27.53 0 0 -0.3
02/06/2022
27.83
 8,300 27.89 27.89 27.49 1,000 7,100 -0.3
01/06/2022
27.89
 1,800 27.83 27.96 27.86 0 0 0.0
31/05/2022
27.83
 17,100 27.56 27.83 27.69 0 0 0.0
30/05/2022
27.56
 24,500 27.83 27.89 27.56 2,400 1,600 0.0
27/05/2022
27.83
 7,000 27.76 27.89 27.63 500 0 0.0
26/05/2022
27.76
 18,700 27.89 27.96 27.16 4,000 0 0.2
25/05/2022
27.89
 11,100 27.76 27.89 27.69 8,000 0 0.3
24/05/2022
27.76
 11,600 27.83 27.83 27.49 2,000 4,200 -0.1
23/05/2022
27.83
 1,000 27.83 27.83 27.63 0 0 -0.1
20/05/2022
27.83
 31,000 27.73 27.83 27.49 0 3,600 -0.1
19/05/2022
27.73
 9,200 27.29 27.79 27.29 0 1,500 -0.1
18/05/2022
27.29
 2,300 27.43 27.49 27.29 0 0 -0.0
17/05/2022
27.43
 7,500 27.36 27.49 27.36 0 100 -0.0
16/05/2022
27.36
 5,400 26.22 27.83 26.82 0 0 -0.0
13/05/2022
26.22
 31,200 27.83 27.83 26.22 1,500 2,200 -0.0
12/05/2022
27.83
 4,900 28.10 28.10 27.49 0 0 0
11/05/2022
28.10
 3,000 28.10 28.16 27.89 800 0 0.0
10/05/2022
28.10
 17,200 28.16 28.40 27.09 0 0 0
09/05/2022
28.16
 6,900 28.43 28.43 26.45 300 0 0.0
06/05/2022
28.43
 1,700 28.43 28.43 28.40 300 0 0.0
05/05/2022
28.43
 15,100 28.30 28.43 27.89 1,600 0 0.1
04/05/2022
28.30
 17,800 28.06 28.30 28.06 0 600 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |