CTCP Bia Sài Gòn - Miền Trung (smb)

38.50
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
(2026-02-11) 		-0.70 -1.79% 328,000 -109,800 -4.2
37.25
39.50
38.50
2 tháng
(2026-01-12) 		-1 -2.53% 900,200 -99,900 -3.8
37.25
39.65
38.50
3 tháng
(2025-12-15) 		-1.70 -4.23% 1,249,900 -97,100 -3.7
37.25
40.30
38.50
6 tháng
(2025-09-15) 		0.79 2.08% 2,568,300 -12,900 -0.3
37.25
40.50
38.50
12 tháng
(2025-03-18) 		0.57 1.50% 5,139,000 -126,855 -4.2
34.76
40.50
38.50
24 tháng
(2024-03-25) 		8.61 28.82% 9,360,800 -314,205 -10.8
29.65
40.50
38.50
36 tháng
(2023-03-29) 		8.47 28.18% 12,184,700 -446,505 -19.8
27.78
40.50
38.50
60 tháng
(2021-04-08) 		11.53 42.75% 19,382,000 93,085 3.6
23.79
40.50
38.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |