CTCP Bia Sài Gòn - Miền Trung (smb)

39.50
0
(0%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2021
28.49
 5,100 28.49 28.82 27.51 0 3,500 -0.1
30/11/2021
28.49
 2,800 28.69 28.82 28.49 0 0 0
29/11/2021
28.69
 1,800 28.55 28.82 28.16 0 0 0
26/11/2021
28.55
 1,000 28.69 28.69 28.29 0 100 -0.0
25/11/2021
28.69
 14,700 28.69 28.69 28.36 0 2,600 -0.1
24/11/2021
28.69
 19,200 28.55 28.82 28.42 0 9,100 -0.4
23/11/2021
28.55
 3,000 28.55 28.55 28.23 0 0 0
22/11/2021
28.55
 8,800 28.49 28.69 28.36 0 1,500 -0.1
19/11/2021
28.49
 5,900 28.62 28.82 28.49 0 0 0
18/11/2021
28.62
 1,400 28.62 28.62 28.49 900 0 0.0
17/11/2021
28.62
 23,100 28.62 28.69 28.49 3,900 5,000 -0.0
16/11/2021
28.62
 16,900 28.55 28.69 28.49 4,600 9,100 -0.2
15/11/2021
28.55
 11,300 28.55 28.82 28.55 0 6,000 -0.3
12/11/2021
28.55
 5,800 28.49 28.62 28.29 3,900 0 0.2
11/11/2021
28.49
 12,200 28.49 28.82 28.29 3,900 0 0.2
10/11/2021
28.49
 5,600 28.49 28.69 28.23 0 0 0
09/11/2021
28.49
 9,100 28.82 29.08 28.16 4,000 0 0.2
08/11/2021
28.82
 43,900 27.83 28.82 27.77 32,600 700 1.4
05/11/2021
27.83
 42,300 27.44 27.83 27.51 2,500 0 0.1
04/11/2021
27.44
 36,300 26.85 27.51 26.79 100 0 0
03/11/2021
26.85
 14,700 26.69 26.85 26.69 4,000 0 0.2
02/11/2021
26.69
 28,600 26.65 26.72 26.33 4,400 0 0.2
01/11/2021
26.65
 24,500 26.72 26.72 26.52 100 300 -0.0
29/10/2021
26.72
 28,900 26.79 26.85 26.59 200 0 0.0
28/10/2021
26.79
 19,100 26.79 26.92 26.65 4,600 0 0.2
27/10/2021
26.79
 11,200 26.79 26.85 26.43 200 0 0.0
26/10/2021
26.79
 16,000 26.85 26.85 26.36 4,600 0 0.2
25/10/2021
26.85
 11,400 26.85 26.98 26.62 5,100 0 0.2
22/10/2021: Cổ tức tiền mặt tỉ lệ: 25%
22/10/2021
26.85
 40,800 26.79 27.11 26.79 29,500 0 1.2
21/10/2021
26.79
 29,600 26.79 26.85 26.75 17,100 0 0.7
20/10/2021
26.79
 23,900 26.79 26.88 26.79 3,800 0 0.2
19/10/2021
26.79
 15,900 26.85 26.88 26.79 100 0 0.0
18/10/2021
26.85
 13,900 26.85 26.91 26.05 1,000 0 0.0
15/10/2021
26.85
 26,700 26.79 26.85 26.66 2,000 100 0.1
14/10/2021
26.79
 24,600 26.82 26.91 26.72 3,000 0 0.1
13/10/2021
26.82
 44,100 26.72 26.85 26.72 2,000 0 0.1
12/10/2021
26.72
 48,100 26.66 26.85 26.54 200 0 0.0
11/10/2021
26.66
 28,800 26.48 26.72 26.35 0 0 0
08/10/2021
26.48
 30,000 26.05 26.48 26.01 0 100 -0.0
07/10/2021
26.05
 12,800 25.92 26.17 25.92 0 0 0
06/10/2021
25.92
 8,300 25.61 25.92 25.61 0 0 0
05/10/2021
25.61
 22,100 25.30 25.61 25.43 0 1,400 -0.1
04/10/2021
25.30
 38,700 25.18 25.49 25.18 100 7,600 -0.3
01/10/2021
25.18
 49,700 25.18 25.27 25.12 0 0 0
30/09/2021
25.18
 9,600 25.03 25.18 25.03 0 0 0
29/09/2021
25.03
 32,900 25.18 25.18 25.00 0 0 0
28/09/2021
25.18
 9,500 25.18 25.18 25.00 900 0 0.0
27/09/2021
25.18
 48,600 25.27 25.30 25.06 0 0 0
24/09/2021
25.27
 2,600 25.30 25.30 25.18 0 0 0
23/09/2021
25.30
 57,400 25.30 25.30 25.18 0 1,400 -0.1
22/09/2021
25.30
 31,400 25.18 25.30 24.87 3,000 13,000 -0.4
21/09/2021
25.18
 60,500 25.24 25.27 25.00 0 0 0
20/09/2021
25.24
 60,200 25.24 25.30 25.03 11,800 25,400 -0.6
17/09/2021
25.24
 36,600 25.30 25.30 25.12 10,300 18,500 -0.3
16/09/2021
25.30
 57,900 25.30 25.61 24.81 1,000 53,100 -2.1
15/09/2021
25.30
 26,600 25.43 25.43 25.00 15,000 15,200 -0.0
14/09/2021
25.43
 22,400 25.43 25.49 25.27 0 6,800 -0.3
13/09/2021
25.43
 50,400 25.24 25.61 25.06 9,700 24,400 -0.6
10/09/2021
25.24
 600 25.24 25.24 25.24 0 0 0
09/09/2021
25.24
 300 25.00 25.24 25.24 0 0 0
08/09/2021
25.00
 3,500 24.69 25.30 24.69 100 2,300 -0.1
07/09/2021
24.69
 13,600 25.30 25.30 24.44 0 12,900 -0.5
06/09/2021
25.30
 21,200 25.30 25.30 24.69 11,700 20,000 -0.3
01/09/2021
25.30
 5,400 25.30 25.30 24.93 0 1,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |