CTCP Bia Sài Gòn - Miền Trung (smb)

39.50
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
(2025-12-29) 		-0.40 -1% 636,900 13,600 0.5
38.90
40.30
39.50
2 tháng
(2025-12-01) 		-0.85 -2.11% 1,027,400 16,300 0.7
38.90
40.50
39.50
3 tháng
(2025-10-30) 		-0.07 -0.18% 1,537,600 22,100 0.9
38.90
40.50
39.50
6 tháng
(2025-08-01) 		1.07 2.78% 2,966,900 -10,300 -0.4
37.14
40.50
39.50
12 tháng
(2025-02-03) 		3.66 10.20% 5,093,200 -5,255 0.4
34.76
40.50
39.50
24 tháng
(2024-02-15) 		10.17 34.68% 9,338,800 -38,405 -0.6
29.09
40.50
39.50
36 tháng
(2023-02-13) 		9.68 32.46% 11,983,600 -335,405 -16.3
27.78
40.50
39.50
60 tháng
(2021-02-23) 		12.53 46.45% 19,263,100 52,485 1.2
23.79
40.50
39.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
21.76
 42,360 21.70 22.01 21.70 40 1,510 -0.1
11/11/2020
21.70
 24,380 21.70 21.70 21.67 170 80 0.0
10/11/2020
21.70
 16,710 21.58 21.82 21.40 40 0 0.0
09/11/2020
21.58
 1,540 21.58 21.64 21.58 40 0 0.0
06/11/2020
21.58
 930 21.58 21.64 21.40 20 0 0.0
05/11/2020
21.58
 3,850 21.52 21.70 21.10 20 20 0
04/11/2020
21.52
 6,100 21.64 21.64 21.16 60 0 0.0
03/11/2020
21.64
 2,720 21.70 21.70 20.83 20 0 0.0
02/11/2020
21.70
 11,870 21.70 21.70 21.10 8,140 0 0.3
30/10/2020
21.70
 8,170 21.70 22.10 21.22 3,910 0 0.1
29/10/2020
21.70
 9,240 21.28 21.70 20.50 40 500 -0.0
28/10/2020: Cổ tức tiền mặt tỉ lệ: 25%
28/10/2020
21.28
 8,590 21.64 23.15 20.86 830 0 0.0
27/10/2020
21.64
 49,160 21.53 21.70 21.53 20 0 0.0
26/10/2020
21.53
 52,790 21.42 21.64 21.47 2,220 2,400 -0.0
23/10/2020
21.42
 65,030 21.42 21.59 21.02 40 30 0.0
22/10/2020
21.42
 7,050 21.47 21.47 21.11 20 350 -0.0
21/10/2020
21.47
 11,190 21.70 21.70 21.05 20 0 0.0
20/10/2020
21.70
 12,030 21.70 21.81 20.91 440 0 0.0
19/10/2020
21.70
 15,080 21.45 22.21 21.70 120 2,750 -0.1
16/10/2020
21.45
 39,920 20.91 22.26 21.00 120 100 0.0
15/10/2020
20.91
 39,560 20.29 21.56 20.57 640 500 0.0
14/10/2020
20.29
 21,960 20.01 20.57 20.07 520 3,710 -0.1
13/10/2020
20.01
 26,010 20.18 20.18 19.73 20 560 -0.0
12/10/2020
20.18
 40,270 19.84 21.22 19.84 8,130 18,600 -0.4
09/10/2020
19.84
 13,760 19.73 19.84 19.73 20 500 -0.0
08/10/2020
19.73
 12,230 19.95 19.98 19.56 1,040 8,020 -0.2
07/10/2020
19.95
 1,460 19.84 19.98 19.56 60 0 0.0
06/10/2020
19.84
 24,690 19.73 20.01 19.50 40 10,200 -0.4
05/10/2020
19.73
 31,240 19.61 20.83 19.45 30 29,810 -1.0
02/10/2020
19.61
 41,870 19.90 19.90 19.61 0 0 0
01/10/2020
19.90
 15,630 19.59 19.90 19.45 100 0 0.0
30/09/2020
19.59
 8,400 19.61 19.61 19.22 6,300 1,080 0.2
29/09/2020
19.61
 1,740 19.50 19.73 19.19 50 160 -0.0
28/09/2020
19.50
 4,800 19.28 19.84 19.28 20 0 0.0
25/09/2020
19.28
 4,750 19.11 19.70 19.16 250 0 0.0
24/09/2020
19.11
 6,200 19.28 19.28 19.11 100 4,000 -0.1
23/09/2020
19.28
 8,850 19.50 19.73 19.05 40 0 0.0
22/09/2020
19.50
 19,240 19.16 20.18 19.11 1,120 0 0.0
21/09/2020
19.16
 30,630 19.05 19.16 18.88 5,230 1,080 0.1
18/09/2020
19.05
 3,610 19.05 19.05 18.94 10 0 0.0
17/09/2020
19.05
 7,340 19.11 19.11 18.77 0 3,860 -0.1
16/09/2020
19.11
 2,380 18.94 19.16 18.94 210 300 -0.0
15/09/2020
18.94
 11,070 18.77 19.16 18.83 0 0 0
14/09/2020
18.77
 8,090 18.88 18.88 18.60 0 0 0
11/09/2020
18.88
 1,540 18.83 19.11 18.66 210 0 0.0
10/09/2020
18.83
 28,540 19.16 19.16 18.60 0 400 -0.0
09/09/2020
19.16
 200,470 19.05 19.45 19.11 185,570 0 6.3
08/09/2020
19.05
 5,270 18.04 19.28 18.15 30 1,700 -0.1
07/09/2020
18.04
 66,390 18.04 18.26 17.98 10 2,760 -0.1
04/09/2020
18.04
 6,400 18.04 18.32 17.98 0 0 0
03/09/2020
18.04
 39,420 17.87 18.26 17.87 1,210 350 0.0
01/09/2020
17.87
 7,430 17.84 17.87 17.84 5,980 0 0.2
31/08/2020
17.84
 7,390 17.81 17.87 17.47 300 5,000 -0.1
28/08/2020
17.81
 2,170 17.53 17.87 17.70 10 60 -0.0
27/08/2020
17.53
 5,160 17.81 18.26 17.53 290 4,000 -0.1
26/08/2020
17.81
 1,130 17.81 17.81 17.75 10 0 0.0
25/08/2020
17.81
 6,520 17.75 17.81 17.73 0 0 0
24/08/2020
17.75
 6,300 17.64 17.75 17.47 0 5,000 -0.2
21/08/2020
17.64
 8,920 17.75 17.92 17.59 0 0 0
20/08/2020
17.75
 4,380 17.75 17.75 17.61 0 0 0
19/08/2020
17.75
 200 17.75 17.75 17.59 0 0 0
18/08/2020
17.75
 5,040 17.47 17.75 17.47 20 200 -0.0
17/08/2020
17.47
 19,840 17.75 17.75 17.47 0 10,000 -0.3
14/08/2020
17.75
 5,080 17.75 17.81 17.64 20 2,420 -0.1
13/08/2020
17.75
 1,750 17.92 17.92 17.47 50 0 0.0
12/08/2020
17.92
 70 17.47 18.04 17.47 20 0 0.0
11/08/2020
17.47
 1,980 17.47 17.47 17.28 10 0 0.0
10/08/2020
17.47
 15,620 17.75 18.09 17.19 520 8,090 -0.2
07/08/2020
17.75
 7,570 17.98 17.98 17.36 140 6,000 -0.2
06/08/2020
17.98
 840 17.47 17.98 17.33 400 0 0.0
05/08/2020
17.47
 30,030 17.47 17.70 17.36 20 0 0.0
04/08/2020
17.47
 11,160 17.19 17.64 17.19 6,030 3,010 0.1
03/08/2020
17.19
 5,710 17.08 17.98 16.91 10 3,910 -0.1
31/07/2020
17.08
 14,250 17.19 17.47 16.91 0 0 0
30/07/2020
17.19
 9,520 17.19 17.47 16.91 7,110 300 0.2
29/07/2020
17.19
 3,600 17.19 17.19 16.63 10 940 -0.0
28/07/2020
17.19
 4,100 16.91 17.47 16.91 10 300 -0.0
27/07/2020
16.91
 11,670 17.47 17.47 16.40 0 9,770 -0.3
24/07/2020
17.47
 54,290 17.59 17.75 17.19 0 20 -0.0
23/07/2020
17.59
 22,140 17.75 17.75 17.59 4,200 10,000 -0.2
22/07/2020
17.75
 11,020 17.92 17.92 17.70 8,720 0 0.3
21/07/2020
17.92
 2,800 17.70 18.04 17.64 980 0 0.0
20/07/2020
17.70
 12,530 17.75 17.75 17.70 8,310 0 0.3
17/07/2020
17.75
 29,920 17.75 18.26 17.70 12,000 4,000 0.3
16/07/2020
17.75
 20 17.75 18.49 17.75 0 0 0
15/07/2020
17.75
 10,640 17.75 17.75 17.59 8,000 0 0.3
14/07/2020
17.75
 53,360 17.75 17.87 17.70 45,000 0 1.4
13/07/2020
17.75
 42,910 17.75 17.81 17.70 39,000 3,830 1.1
10/07/2020
17.75
 9,370 17.81 17.81 17.59 6,000 0 0.2
09/07/2020
17.81
 5,350 17.75 17.81 17.59 0 0 0
08/07/2020
17.75
 4,710 17.75 17.75 17.59 0 0 0
07/07/2020
17.75
 4,370 17.75 17.78 17.50 0 0 0
06/07/2020
17.75
 390 17.75 17.81 17.75 0 0 0
03/07/2020
17.75
 490 17.53 17.87 17.75 0 0 0
02/07/2020
17.53
 50 17.47 17.64 17.53 20 0 0.0
01/07/2020
17.47
 1,380 17.64 17.64 17.47 0 0 0
30/06/2020
17.64
 6,230 17.47 17.64 17.39 8,010 0 0.2
29/06/2020
17.47
 4,490 17.64 17.75 17.19 8,010 1,010 0.2
26/06/2020
17.64
 10,730 17.64 18.32 17.47 8,010 0 0.2
25/06/2020
17.64
 1,580 17.64 17.64 17.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |