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% 159,100 -1,600 0
38.40
39
39
2 tháng
(2026-06-01) 		-0.10 -0.26% 291,500 -6,100 0
38.40
39
39
3 tháng
(2026-05-04) 		-0.47 -1.22% 499,100 -6,600 0
38
39.12
39
6 tháng
(2026-01-30) 		-0.08 -0.22% 1,272,100 -132,500 -4.8
36.29
39.56
39
12 tháng
(2025-08-04) 		1.01 2.70% 4,244,600 -139,200 -5.0
36.19
39.56
39
24 tháng
(2024-08-08) 		8.76 29.45% 8,705,300 -303,205 -10.2
29.74
39.56
39
36 tháng
(2023-08-14) 		10.15 35.79% 11,558,100 -56,705 -0.9
27.95
39.56
39
60 tháng
(2021-08-24) 		13.72 55.39% 19,328,100 254,785 10.9
24.05
39.56
39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/03/2022
27.28
 23,800 27.28 27.34 27.05 0 0 0
01/03/2022
27.28
 39,800 27.28 27.38 27.11 0 0 0
28/02/2022
27.28
 12,300 27.38 27.38 26.98 0 0 0
25/02/2022
27.38
 14,300 26.98 27.41 26.98 500 100 0.0
24/02/2022
26.98
 28,700 27.38 27.38 26.79 0 300 -0.0
23/02/2022
27.38
 27,500 27.38 27.44 27.18 100 0 0.0
22/02/2022
27.38
 8,700 27.38 27.44 27.18 2,500 0 0.1
21/02/2022
27.38
 58,300 27.44 27.70 27.11 3,000 0 0.1
18/02/2022: Cổ tức tiền mặt tỉ lệ: 10%
18/02/2022
27.44
 41,800 27.38 27.77 27.38 0 0 0
17/02/2022
27.38
 40,800 27.28 27.38 27.15 2,200 4,700 -0.1
16/02/2022
27.28
 9,700 27.31 27.31 27.12 300 0 0.0
15/02/2022
27.31
 53,400 27.18 27.44 27.12 0 0 0
14/02/2022
27.18
 12,200 27.18 27.38 27.18 0 0 0
11/02/2022
27.18
 75,900 27.18 27.44 27.18 200 0 0.0
10/02/2022
27.18
 69,600 27.18 27.34 27.18 2,300 0 0.1
09/02/2022
27.18
 30,500 27.31 27.44 27.12 700 0 0.0
08/02/2022
27.31
 25,700 27.31 27.31 26.80 500 0 0.0
07/02/2022
27.31
 22,200 27.31 27.44 26.86 900 0 0.0
28/01/2022
27.31
 8,100 27.31 27.31 26.86 0 0 0
27/01/2022
27.31
 5,400 27.31 27.44 27.12 0 100 -0.0
26/01/2022
27.31
 2,400 27.31 27.31 27.06 0 0 0
25/01/2022
27.31
 8,500 27.31 27.44 27.25 7,900 0 0.3
24/01/2022
27.31
 11,000 27.12 27.44 27.12 0 0 0
21/01/2022
27.12
 25,200 27.12 27.18 26.80 5,900 6,000 -0.0
20/01/2022
27.12
 6,500 27.12 27.12 26.48 700 3,100 -0.1
19/01/2022
27.12
 2,000 27.12 27.12 27.12 0 2,000 -0.1
18/01/2022
27.12
 2,100 27.50 27.50 26.93 0 0 0
17/01/2022
27.50
 1,100 27.31 27.50 27.34 0 0 0
14/01/2022
27.31
 9,100 27.31 27.41 26.80 4,100 1,000 0.1
13/01/2022
27.31
 8,100 27.44 27.57 27.31 1,000 0 0.0
12/01/2022
27.44
 18,200 27.12 27.44 26.80 0 0 0
11/01/2022
27.12
 4,000 27.25 27.50 26.80 0 0 0
10/01/2022
27.25
 5,300 27.44 27.44 26.48 0 0 0
07/01/2022
27.44
 1,200 27.12 27.44 27.12 0 0 0
06/01/2022
27.12
 7,000 27.12 27.12 27.06 0 0 0
05/01/2022
27.12
 7,700 27.44 27.44 26.99 0 0 0
04/01/2022
27.44
 8,300 27.25 27.76 27.25 0 0 0
31/12/2021
27.25
 6,100 27.44 27.63 27.12 0 0 0
30/12/2021
27.44
 200 27.44 27.50 27.44 0 0 0
29/12/2021
27.44
 7,700 27.50 27.63 27.44 0 0 0
28/12/2021
27.50
 300 27.63 27.63 27.25 0 0 0
27/12/2021
27.63
 2,000 27.69 27.69 26.23 0 100 -0.0
24/12/2021
27.69
 9,100 26.99 27.76 27.38 0 0 0
23/12/2021
26.99
 2,700 27.06 27.12 26.93 0 0 0
22/12/2021
27.06
 7,300 27.06 27.44 26.99 0 6,000 -0.3
21/12/2021
27.06
 17,200 27.44 27.57 26.80 0 15,600 -0.7
20/12/2021
27.44
 5,600 27.57 27.69 27.44 0 0 0
17/12/2021
27.57
 7,900 27.50 27.69 26.80 0 0 0
16/12/2021
27.50
 3,800 27.69 27.76 27.44 1,800 100 0.1
15/12/2021
27.69
 7,300 27.69 27.76 27.44 600 0 0.0
14/12/2021
27.69
 5,200 27.57 27.69 27.31 0 100 -0.0
13/12/2021
27.57
 1,100 27.63 27.63 27.31 0 0 0
10/12/2021
27.63
 4,500 27.57 28.01 27.44 0 400 -0.0
09/12/2021
27.57
 12,700 27.50 27.57 27.25 0 0 0
08/12/2021
27.50
 1,200 27.50 27.69 27.50 0 0 0
07/12/2021
27.50
 8,000 27.44 27.76 27.44 0 0 0
06/12/2021
27.44
 2,400 27.76 27.76 27.31 0 0 0
03/12/2021
27.76
 500 27.76 27.76 27.76 0 0 0
02/12/2021
27.76
 26,700 27.76 28.08 27.44 5,700 0 0.2
01/12/2021
27.76
 5,100 27.76 28.08 26.80 0 3,500 -0.1
30/11/2021
27.76
 2,800 27.95 28.08 27.76 0 0 0
29/11/2021
27.95
 1,800 27.82 28.08 27.44 0 0 0
26/11/2021
27.82
 1,000 27.95 27.95 27.57 0 100 -0.0
25/11/2021
27.95
 14,700 27.95 27.95 27.63 0 2,600 -0.1
24/11/2021
27.95
 19,200 27.82 28.08 27.69 0 9,100 -0.4
23/11/2021
27.82
 3,000 27.82 27.82 27.50 0 0 0
22/11/2021
27.82
 8,800 27.76 27.95 27.63 0 1,500 -0.1
19/11/2021
27.76
 5,900 27.89 28.08 27.76 0 0 0
18/11/2021
27.89
 1,400 27.89 27.89 27.76 900 0 0.0
17/11/2021
27.89
 23,100 27.89 27.95 27.76 3,900 5,000 -0.0
16/11/2021
27.89
 16,900 27.82 27.95 27.76 4,600 9,100 -0.2
15/11/2021
27.82
 11,300 27.82 28.08 27.82 0 6,000 -0.3
12/11/2021
27.82
 5,800 27.76 27.89 27.57 3,900 0 0.2
11/11/2021
27.76
 12,200 27.76 28.08 27.57 3,900 0 0.2
10/11/2021
27.76
 5,600 27.76 27.95 27.50 0 0 0
09/11/2021
27.76
 9,100 28.08 28.33 27.44 4,000 0 0.2
08/11/2021
28.08
 43,900 27.12 28.08 27.06 32,600 700 1.4
05/11/2021
27.12
 42,300 26.74 27.12 26.80 2,500 0 0.1
04/11/2021
26.74
 36,300 26.16 26.80 26.10 100 0 0
03/11/2021
26.16
 14,700 26.00 26.16 26.00 4,000 0 0.2
02/11/2021
26.00
 28,600 25.97 26.04 25.65 4,400 0 0.2
01/11/2021
25.97
 24,500 26.04 26.04 25.84 100 300 -0.0
29/10/2021
26.04
 28,900 26.10 26.16 25.91 200 0 0.0
28/10/2021
26.10
 19,100 26.10 26.23 25.97 4,600 0 0.2
27/10/2021
26.10
 11,200 26.10 26.16 25.75 200 0 0.0
26/10/2021
26.10
 16,000 26.16 26.16 25.68 4,600 0 0.2
25/10/2021
26.16
 11,400 26.16 26.29 25.94 5,100 0 0.2
22/10/2021: Cổ tức tiền mặt tỉ lệ: 25%
22/10/2021
26.16
 40,800 26.10 26.42 26.10 29,500 0 1.2
21/10/2021
26.10
 29,600 26.10 26.16 26.07 17,100 0 0.7
20/10/2021
26.10
 23,900 26.10 26.19 26.10 3,800 0 0.2
19/10/2021
26.10
 15,900 26.16 26.19 26.10 100 0 0.0
18/10/2021
26.16
 13,900 26.16 26.22 25.38 1,000 0 0.0
15/10/2021
26.16
 26,700 26.10 26.16 25.98 2,000 100 0.1
14/10/2021
26.10
 24,600 26.13 26.22 26.04 3,000 0 0.1
13/10/2021
26.13
 44,100 26.04 26.16 26.04 2,000 0 0.1
12/10/2021
26.04
 48,100 25.98 26.16 25.86 200 0 0.0
11/10/2021
25.98
 28,800 25.80 26.04 25.68 0 0 0
08/10/2021
25.80
 30,000 25.38 25.80 25.35 0 100 -0.0
07/10/2021
25.38
 12,800 25.26 25.50 25.26 0 0 0
06/10/2021
25.26
 8,300 24.96 25.26 24.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |