CTCP Bia Sài Gòn - Miền Trung (smb)

40.30
0.05
(0.12%)
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
(2026-08-12) 		1.55 4.01% 158,500 24,600 0
38.70
40.85
40.30
2 tháng
(2026-07-13) 		1.45 3.74% 338,600 -3,200 0
38.40
40.85
40.30
3 tháng
(2026-06-15) 		1.45 3.74% 444,800 -8,200 0
38.40
40.85
40.30
6 tháng
(2026-03-16) 		2.64 7.02% 1,078,900 -19,100 -0.4
37.32
40.85
40.30
12 tháng
(2025-09-16) 		3.60 9.81% 3,664,700 -33,600 -0.7
36.29
40.85
40.30
24 tháng
(2024-09-23) 		9.62 31.40% 7,940,800 -166,205 -5.0
30.12
40.85
40.30
36 tháng
(2023-09-27) 		11.71 41.02% 11,601,500 -53,905 -0.7
27.95
40.85
40.30
60 tháng
(2021-10-07) 		14.87 58.61% 18,888,400 400,085 16.9
25.38
40.85
40.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2022
27.31
 16,100 27.18 27.34 26.98 3,000 9,500 -0.3
12/04/2022
27.18
 4,500 27.31 27.31 26.98 2,100 0 0.1
08/04/2022
27.31
 53,900 27.38 27.41 27.24 600 0 0.0
07/04/2022
27.38
 62,400 27.18 27.38 26.98 16,700 0 0.7
06/04/2022
27.18
 10,400 27.28 27.28 26.59 0 0 0
05/04/2022
27.28
 25,500 27.44 27.44 27.18 12,500 0 0.5
04/04/2022
27.44
 85,100 27.15 27.44 26.53 0 0 0
01/04/2022
27.15
 12,100 27.18 27.18 26.85 8,900 0 0.4
31/03/2022
27.18
 5,400 27.18 27.44 26.85 100 1,000 -0.0
30/03/2022
27.18
 23,600 27.11 27.18 26.89 14,000 100 0.6
29/03/2022
27.11
 4,900 27.05 27.11 26.85 0 3,500 -0.1
28/03/2022
27.05
 3,300 27.11 27.11 26.98 0 0 0
25/03/2022
27.11
 24,800 26.98 27.28 26.98 0 0 0
24/03/2022
26.98
 11,800 27.08 27.08 26.92 0 0 0
23/03/2022
27.08
 5,600 27.05 27.11 26.92 3,900 0 0.2
22/03/2022
27.05
 40,100 27.11 27.18 26.20 5,000 0 0.2
21/03/2022
27.11
 11,300 27.18 27.18 26.82 300 0 0.0
18/03/2022
27.18
 700 27.18 27.18 26.98 0 0 0
17/03/2022
27.18
 2,800 27.11 27.31 27.11 0 0 0
16/03/2022
27.11
 10,600 27.31 27.31 27.11 0 0 0
15/03/2022
27.31
 3,800 27.11 27.34 27.11 0 0 0
14/03/2022
27.11
 15,700 27.44 27.44 27.11 8,100 0 0.3
11/03/2022
27.44
 24,800 27.24 27.44 27.24 0 0 0
10/03/2022
27.24
 10,500 27.15 27.31 27.18 0 0 0
09/03/2022
27.15
 39,500 27.15 27.24 27.11 3,000 1,000 0.1
08/03/2022
27.15
 21,800 27.24 27.31 27.15 2,400 0 0.1
07/03/2022
27.24
 28,800 27.24 27.31 27.05 1,900 3,100 -0.0
04/03/2022
27.24
 12,500 27.28 27.28 26.92 1,700 0 0.1
03/03/2022
27.28
 8,400 27.28 27.31 27.18 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |