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)
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
05/10/2021
24.96
 22,100 24.66 24.96 24.78 0 1,400 -0.1
04/10/2021
24.66
 38,700 24.54 24.84 24.54 100 7,600 -0.3
01/10/2021
24.54
 49,700 24.54 24.63 24.48 0 0 0
30/09/2021
24.54
 9,600 24.39 24.54 24.39 0 0 0
29/09/2021
24.39
 32,900 24.54 24.54 24.36 0 0 0
28/09/2021
24.54
 9,500 24.54 24.54 24.36 900 0 0.0
27/09/2021
24.54
 48,600 24.63 24.66 24.42 0 0 0
24/09/2021
24.63
 2,600 24.66 24.66 24.54 0 0 0
23/09/2021
24.66
 57,400 24.66 24.66 24.54 0 1,400 -0.1
22/09/2021
24.66
 31,400 24.54 24.66 24.23 3,000 13,000 -0.4
21/09/2021
24.54
 60,500 24.60 24.63 24.36 0 0 0
20/09/2021
24.60
 60,200 24.60 24.66 24.39 11,800 25,400 -0.6
17/09/2021
24.60
 36,600 24.66 24.66 24.48 10,300 18,500 -0.3
16/09/2021
24.66
 57,900 24.66 24.96 24.17 1,000 53,100 -2.1
15/09/2021
24.66
 26,600 24.78 24.78 24.36 15,000 15,200 -0.0
14/09/2021
24.78
 22,400 24.78 24.84 24.63 0 6,800 -0.3
13/09/2021
24.78
 50,400 24.60 24.96 24.42 9,700 24,400 -0.6
10/09/2021
24.60
 600 24.60 24.60 24.60 0 0 0
09/09/2021
24.60
 300 24.36 24.60 24.60 0 0 0
08/09/2021
24.36
 3,500 24.05 24.66 24.05 100 2,300 -0.1
07/09/2021
24.05
 13,600 24.66 24.66 23.81 0 12,900 -0.5
06/09/2021
24.66
 21,200 24.66 24.66 24.05 11,700 20,000 -0.3
01/09/2021
24.66
 5,400 24.66 24.66 24.29 0 1,800 -0.1
31/08/2021
24.66
 10,000 24.66 24.90 24.17 0 7,500 -0.3
30/08/2021
24.66
 2,400 24.66 24.66 24.60 0 0 0
27/08/2021
24.66
 100 24.66 24.66 24.66 0 0 0
26/08/2021
24.66
 500 24.72 24.72 24.66 0 0 0
25/08/2021
24.72
 400 24.78 24.78 24.05 0 0 0
24/08/2021
24.78
 200 24.36 24.90 24.78 0 0 0
23/08/2021
24.36
 3,800 24.36 24.66 23.57 900 0 0.0
20/08/2021
24.36
 9,900 24.96 24.96 24.17 0 0 0
19/08/2021
24.96
 800 24.66 24.96 24.42 0 0 0
18/08/2021
24.66
 900 24.96 24.96 24.60 0 0 0
17/08/2021
24.96
 200 24.96 24.96 24.96 0 0 0
16/08/2021
24.96
 1,600 24.66 25.74 24.36 0 300 -0.0
13/08/2021
24.66
 2,800 24.84 24.84 24.66 500 0 0
12/08/2021
24.84
 8,300 24.90 24.96 24.84 0 0 0
11/08/2021
24.90
 4,900 24.69 24.96 24.90 2,900 0 0.1
10/08/2021
24.69
 600 24.96 25.26 24.66 0 100 -0.0
09/08/2021
24.96
 400 24.66 24.96 24.29 0 0 0
06/08/2021
24.66
 2,700 24.78 24.81 24.66 0 100 -0.0
05/08/2021
24.78
 0 24.78 24.78 24.78 0 0 0
04/08/2021
24.78
 1,800 24.66 24.84 24.66 0 0 0
03/08/2021
24.66
 2,400 24.66 24.96 24.66 0 0 0
02/08/2021
24.66
 12,600 24.66 24.96 24.48 0 6,000 -0.2
30/07/2021
24.66
 6,400 24.66 24.66 24.08 100 0 0.0
29/07/2021
24.66
 4,800 25.02 25.02 24.54 0 0 0
28/07/2021
25.02
 1,200 25.02 25.02 24.17 0 0 0
27/07/2021
25.02
 100 25.02 25.02 25.02 0 0 0
26/07/2021
25.02
 1,900 25.08 25.08 24.05 0 0 0
23/07/2021
25.08
 1,800 25.20 25.20 24.39 0 0 0
22/07/2021
25.20
 400 24.96 25.20 25.20 0 0 0
21/07/2021
24.96
 5,300 24.81 24.96 24.96 0 0 0
20/07/2021
24.81
 6,700 24.81 24.81 24.05 0 900 -0.0
19/07/2021
24.81
 0 24.81 24.81 24.81 0 0 0
16/07/2021
24.81
 0 24.81 24.81 24.81 0 0 0
15/07/2021
24.81
 1,400 24.96 24.96 24.05 0 0 0
14/07/2021
24.96
 100 24.05 24.96 24.96 0 0 0
13/07/2021
24.05
 16,800 23.18 24.05 23.45 5,700 3,100 0.1
12/07/2021
23.18
 7,100 24.72 24.72 23.15 100 4,400 -0.2
09/07/2021
24.72
 600 24.96 24.96 24.72 0 0 0
08/07/2021
24.96
 600 24.36 24.96 24.96 500 0 0
07/07/2021
24.36
 12,200 24.96 24.96 24.05 200 0 0.0
06/07/2021
24.96
 4,600 24.96 24.96 24.36 0 900 -0.0
05/07/2021
24.96
 600 24.96 24.96 24.66 0 0 0
02/07/2021
24.96
 1,800 24.96 24.96 24.42 200 0 0.0
01/07/2021
24.96
 900 25.26 25.26 24.66 0 0 0
30/06/2021
25.26
 700 25.26 25.26 24.66 0 0 0
29/06/2021
25.26
 2,000 25.26 25.26 25.20 0 100 -0.0
28/06/2021
25.26
 9,300 25.26 25.26 25.26 4,000 0 0.2
25/06/2021
25.26
 3,800 24.96 25.26 24.78 2,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |