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)
21/05/2021
24.69
 37,800 24.69 24.75 24.38 4,000 12,000 -0.3
20/05/2021
24.69
 13,200 25.30 25.30 24.69 1,500 3,600 -0.1
19/05/2021
25.30
 13,300 25.43 25.43 25.30 1,000 1,200 -0.0
18/05/2021
25.43
 2,300 25.80 25.80 25.00 0 1,400 -0.1
17/05/2021
25.80
 4,800 25.80 25.80 25.55 0 1,600 -0.1
14/05/2021
25.80
 45,100 25.55 25.80 25.43 3,300 17,400 -0.6
13/05/2021
25.55
 30,600 25.55 25.86 25.30 0 8,300 -0.3
12/05/2021
25.55
 10,600 25.30 25.61 25.06 0 4,900 -0.2
11/05/2021
25.30
 33,500 25.18 25.61 25.00 3,400 9,100 -0.2
10/05/2021
25.18
 20,700 25.92 25.92 25.18 10,200 3,300 0.3
07/05/2021
25.92
 7,800 26.05 26.05 25.49 5,000 1,000 0.2
06/05/2021
26.05
 200 26.05 26.05 26.05 0 0 0
05/05/2021
26.05
 39,900 25.92 26.23 25.92 100 13,400 -0.6
04/05/2021
25.92
 11,000 26.23 26.23 25.92 0 2,200 -0.1
29/04/2021
26.23
 18,500 26.23 26.23 25.92 0 5,900 -0.3
28/04/2021
26.23
 1,100 26.48 26.48 25.98 400 500 -0.0
27/04/2021
26.48
 4,400 26.54 26.54 26.05 500 1,300 -0.0
26/04/2021
26.54
 2,400 26.35 26.54 26.45 2,200 1,500 0.0
23/04/2021
26.35
 25,900 26.54 26.54 25.92 100 8,600 -0.4
22/04/2021
26.54
 5,100 26.54 26.54 26.35 2,000 1,300 0.0
20/04/2021
26.54
 68,300 26.54 26.66 26.29 0 30,500 -1.3
19/04/2021
26.54
 53,400 26.11 26.54 25.98 3,600 22,700 -0.8
16/04/2021
26.11
 16,700 26.54 26.54 25.92 0 6,800 -0.3
15/04/2021
26.54
 11,900 26.54 26.54 26.48 0 6,500 -0.3
14/04/2021
26.54
 48,000 26.66 26.85 26.48 2,700 18,800 -0.7
13/04/2021
26.66
 34,300 26.72 26.85 26.54 2,900 34,300 -1.4
12/04/2021
26.72
 24,800 26.97 27.03 26.66 100 13,700 -0.6
09/04/2021
26.97
 15,400 26.97 26.97 26.85 0 6,700 -0.3
08/04/2021
26.97
 6,700 27.03 27.09 26.97 0 3,300 -0.1
07/04/2021
27.03
 3,800 26.91 27.09 26.85 0 2,600 -0.1
06/04/2021
26.91
 10,500 27.09 27.16 26.91 0 3,600 -0.2
05/04/2021
27.09
 16,800 27.22 27.22 26.97 0 7,700 -0.3
02/04/2021
27.22
 20,400 27.16 27.46 27.09 1,000 7,300 -0.3
01/04/2021
27.16
 10,600 27.16 27.28 27.09 0 6,800 -0.3
31/03/2021
27.16
 79,900 27.16 27.16 26.72 2,300 36,600 -1.5
30/03/2021
27.16
 10,200 26.69 27.16 26.85 800 6,300 -0.2
29/03/2021
26.69
 22,400 25.92 26.69 25.92 3,500 17,000 -0.6
26/03/2021
25.92
 1,800 26.11 26.17 25.92 0 1,400 -0.1
25/03/2021
26.11
 4,100 26.11 26.54 26.11 0 3,600 -0.2
24/03/2021
26.11
 4,200 26.38 26.54 26.11 500 1,000 -0.0
23/03/2021
26.38
 4,300 26.48 26.54 26.29 0 4,300 -0.2
22/03/2021
26.48
 3,000 26.54 26.54 26.29 0 1,300 -0.1
19/03/2021
26.54
 12,600 26.54 26.85 26.54 0 12,600 -0.5
18/03/2021
26.54
 7,500 26.66 26.82 26.48 0 6,500 -0.3
17/03/2021
26.66
 7,300 26.82 26.82 26.48 0 2,800 -0.1
16/03/2021
26.82
 9,100 26.82 26.82 26.54 0 6,100 -0.3
15/03/2021
26.82
 800 26.66 26.85 26.82 0 700 -0.0
12/03/2021
26.66
 3,300 26.85 26.85 26.54 0 1,800 -0.1
11/03/2021
26.85
 2,400 27.03 27.03 26.72 0 700 -0.0
10/03/2021
27.03
 7,100 26.85 27.03 26.72 0 2,700 -0.1
09/03/2021
26.85
 3,800 26.85 27.77 26.66 200 2,900 -0.1
08/03/2021
26.85
 15,000 26.85 28.70 26.54 10,800 8,100 0.1
05/03/2021
26.85
 600 26.85 27.16 26.60 100 500 -0.0
04/03/2021
26.85
 3,500 26.97 26.97 26.85 0 200 -0.0
03/03/2021
26.97
 12,000 26.97 27.16 26.79 0 3,500 -0.2
02/03/2021
26.97
 2,000 26.85 27.16 26.85 0 1,500 -0.1
01/03/2021
26.85
 4,500 26.85 27.03 26.72 0 2,200 -0.1
26/02/2021
26.85
 13,900 26.97 26.97 26.66 0 3,200 -0.1
25/02/2021
26.97
 20,900 26.97 26.97 26.94 0 9,000 -0.4
24/02/2021
26.97
 2,200 26.97 26.97 26.29 0 2,100 -0.1
23/02/2021
26.97
 6,500 26.97 26.97 26.57 1,400 4,000 -0.1
22/02/2021
26.97
 8,200 27.09 27.09 26.54 0 3,000 -0.1
19/02/2021
27.09
 2,900 27.13 27.16 27.09 0 1,700 -0.1
18/02/2021
27.13
 7,300 27.16 27.16 26.85 5,000 2,700 0.1
17/02/2021
27.16
 13,500 28.02 28.02 27.13 3,600 1,700 0.1
09/02/2021
28.02
 15,100 26.54 28.02 26.85 2,000 0 0.1
08/02/2021
26.54
 86,400 26.91 27.59 26.23 1,500 300 0.1
05/02/2021
26.91
 6,500 26.85 27.03 26.79 0 0 0
04/02/2021
26.85
 28,500 26.54 27.16 26.35 1,700 7,200 -0.2
03/02/2021
26.54
 25,700 26.17 26.79 26.23 4,900 11,500 -0.3
02/02/2021
26.17
 8,100 25.92 26.23 25.92 100 100 -0
01/02/2021
25.92
 19,000 25.92 25.92 25.55 1,000 2,200 -0.1
29/01/2021
25.92
 24,000 25.61 26.54 25.61 0 2,600 -0.1
28/01/2021
25.61
 41,800 26.54 26.54 24.69 500 400 0.0
27/01/2021
26.54
 29,000 27.03 27.03 26.42 3,500 0 0.2
26/01/2021
27.03
 22,500 26.35 27.40 26.23 13,200 5,600 0.3
25/01/2021
26.35
 44,800 26.38 26.38 26.23 0 4,700 -0.2
22/01/2021
26.38
 12,100 26.54 26.54 26.17 2,300 0 0.1
21/01/2021
26.54
 8,100 26.48 26.54 26.05 1,400 0 0.1
20/01/2021
26.48
 2,000 25.92 26.54 25.92 600 0 0.0
19/01/2021
25.92
 23,800 26.48 26.54 25.92 100 0 0.0
18/01/2021
26.48
 26,800 26.35 27.16 25.92 7,200 5,200 0.1
15/01/2021
26.35
 15,700 26.35 26.54 26.20 100 100 0
14/01/2021
26.35
 6,700 26.35 26.54 26.23 2,400 3,400 -0.0
13/01/2021
26.35
 20,600 26.48 26.82 26.35 4,800 0 0.2
12/01/2021
26.48
 19,100 26.23 27.16 26.17 400 0 0.0
11/01/2021
26.23
 31,300 26.72 26.85 26.23 100 400 -0.0
08/01/2021
26.72
 21,400 26.54 26.85 26.42 0 0 0
07/01/2021
26.54
 24,200 25.92 26.54 25.86 0 0 0
06/01/2021
25.92
 2,800 25.92 25.92 25.67 200 0 0.0
05/01/2021
25.92
 2,000 26.05 26.05 25.86 0 0 0
04/01/2021
26.05
 22,800 25.86 26.51 25.89 0 0 0
31/12/2020
25.86
 5,590 25.86 25.86 25.61 100 50 0.0
30/12/2020
25.86
 7,740 25.92 25.92 25.43 20 0 0
29/12/2020
25.92
 56,870 25.92 26.23 25.74 30 0 0.0
28/12/2020
25.92
 22,500 25.92 26.17 25.61 1,180 0 0.0
25/12/2020
25.92
 14,390 25.74 25.92 25.74 20 0 0.0
24/12/2020
25.74
 14,290 25.92 26.48 25.43 20 0 0.0
23/12/2020
25.92
 26,340 26.17 26.48 25.92 20 0 0.0
22/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
22/12/2020
26.17
 15,130 26.05 26.85 26.05 220 140 0.0

Chính sách bảo mật | Điều khoản sử dụng |