CTCP Bia Sài Gòn - Miền Trung (smb)

38.85
0.05
(0.13%)
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
(2026-05-13) 		-1.35 -3.36% 188,900 -100 0
38.05
40.15
38.85
2 tháng
(2026-04-13) 		-1.80 -4.43% 385,300 800 0
38.05
40.60
38.85
3 tháng
(2026-03-16) 		0.20 0.52% 603,100 -10,000 -0.4
38.05
40.60
38.85
6 tháng
(2025-12-15) 		-1.40 -3.48% 1,876,600 -109,800 -4.1
37.25
40.60
38.85
12 tháng
(2025-06-17) 		2.05 5.57% 4,605,200 -142,700 -5.5
36.39
40.60
38.85
24 tháng
(2024-06-24) 		6.53 20.25% 8,958,000 -361,105 -12.6
30.52
40.60
38.85
36 tháng
(2023-06-28) 		10.51 37.15% 12,037,500 -147,205 -4.8
28.01
40.60
38.85
60 tháng
(2021-07-08) 		13.19 51.48% 19,205,100 257,285 10.7
23.79
40.60
38.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2020
26.05
 65,010 25.86 26.05 25.62 20 0 0.0
18/12/2020
25.86
 8,850 25.86 25.98 25.80 20 0 0.0
17/12/2020
25.86
 7,050 25.92 25.92 25.86 1,020 0 0.0
16/12/2020
25.92
 51,510 25.92 26.05 25.86 750 0 0.0
15/12/2020
25.92
 49,670 25.32 25.92 25.50 20 0 0.0
14/12/2020
25.32
 38,810 25.20 25.92 25.02 120 0 0.0
11/12/2020
25.20
 11,720 25.14 26.47 25.20 0 60 -0.0
10/12/2020
25.14
 68,720 25.02 25.32 24.84 200 1,150 -0.0
09/12/2020
25.02
 19,410 25.02 25.62 25.02 5,140 650 0.2
08/12/2020
25.02
 7,210 25.32 25.32 24.75 0 1,970 -0.1
07/12/2020
25.32
 11,490 25.32 25.80 24.90 0 0 0
04/12/2020
25.32
 41,260 24.72 25.32 24.72 30 0 0.0
03/12/2020
24.72
 76,800 25.68 25.95 24.60 40 90 -0.0
02/12/2020
25.68
 133,330 24.18 25.86 24.18 0 9,100 -0.4
01/12/2020
24.18
 63,600 23.45 24.18 23.21 1,000 730 0.0
30/11/2020
23.45
 23,920 23.45 23.51 23.27 0 640 -0.0
27/11/2020
23.45
 38,800 22.79 23.75 22.91 0 0 0
26/11/2020
22.79
 6,590 22.85 22.97 22.73 130 0 0.0
25/11/2020
22.85
 5,180 22.55 22.91 22.49 0 0 0
24/11/2020
22.55
 8,220 22.55 22.91 22.43 0 0 0
23/11/2020
22.55
 11,570 22.25 22.61 21.76 0 0 0
20/11/2020
22.25
 9,650 22.25 22.25 22.01 0 0 0
19/11/2020
22.25
 2,510 22.25 22.28 22.13 60 0 0.0
18/11/2020
22.25
 15,080 22.19 22.31 21.95 40 410 -0.0
17/11/2020
22.19
 4,850 22.19 22.31 22.07 90 0 0.0
16/11/2020
22.19
 10,140 22.01 22.31 22.01 90 0 0.0
13/11/2020
22.01
 4,910 21.76 22.31 22.01 40 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |