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)
21/12/2020
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
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

Chính sách bảo mật | Điều khoản sử dụng |