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)
25/01/2021
25.68
 44,800 25.71 25.71 25.56 0 4,700 -0.2
22/01/2021
25.71
 12,100 25.86 25.86 25.50 2,300 0 0.1
21/01/2021
25.86
 8,100 25.80 25.86 25.38 1,400 0 0.1
20/01/2021
25.80
 2,000 25.26 25.86 25.26 600 0 0.0
19/01/2021
25.26
 23,800 25.80 25.86 25.26 100 0 0.0
18/01/2021
25.80
 26,800 25.68 26.46 25.26 7,200 5,200 0.1
15/01/2021
25.68
 15,700 25.68 25.86 25.53 100 100 0
14/01/2021
25.68
 6,700 25.68 25.86 25.56 2,400 3,400 -0.0
13/01/2021
25.68
 20,600 25.80 26.13 25.68 4,800 0 0.2
12/01/2021
25.80
 19,100 25.56 26.46 25.50 400 0 0.0
11/01/2021
25.56
 31,300 26.04 26.16 25.56 100 400 -0.0
08/01/2021
26.04
 21,400 25.86 26.16 25.74 0 0 0
07/01/2021
25.86
 24,200 25.26 25.86 25.20 0 0 0
06/01/2021
25.26
 2,800 25.26 25.26 25.02 200 0 0.0
05/01/2021
25.26
 2,000 25.38 25.38 25.20 0 0 0
04/01/2021
25.38
 22,800 25.20 25.83 25.23 0 0 0
31/12/2020
25.20
 5,590 25.20 25.20 24.96 100 50 0.0
30/12/2020
25.20
 7,740 25.26 25.26 24.78 20 0 0
29/12/2020
25.26
 56,870 25.26 25.56 25.08 30 0 0.0
28/12/2020
25.26
 22,500 25.26 25.50 24.96 1,180 0 0.0
25/12/2020
25.26
 14,390 25.08 25.26 25.08 20 0 0.0
24/12/2020
25.08
 14,290 25.26 25.80 24.78 20 0 0.0
23/12/2020
25.26
 26,340 25.50 25.80 25.26 20 0 0.0
22/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
22/12/2020
25.50
 15,130 25.38 26.16 25.38 220 140 0.0
21/12/2020
25.38
 65,010 25.20 25.38 24.97 20 0 0.0
18/12/2020
25.20
 8,850 25.20 25.32 25.14 20 0 0.0
17/12/2020
25.20
 7,050 25.26 25.26 25.20 1,020 0 0.0
16/12/2020
25.26
 51,510 25.26 25.38 25.20 750 0 0.0
15/12/2020
25.26
 49,670 24.67 25.26 24.85 20 0 0.0
14/12/2020
24.67
 38,810 24.55 25.26 24.38 120 0 0.0
11/12/2020
24.55
 11,720 24.50 25.79 24.55 0 60 -0.0
10/12/2020
24.50
 68,720 24.38 24.67 24.20 200 1,150 -0.0
09/12/2020
24.38
 19,410 24.38 24.97 24.38 5,140 650 0.2
08/12/2020
24.38
 7,210 24.67 24.67 24.11 0 1,970 -0.1
07/12/2020
24.67
 11,490 24.67 25.14 24.26 0 0 0
04/12/2020
24.67
 41,260 24.08 24.67 24.08 30 0 0.0
03/12/2020
24.08
 76,800 25.02 25.29 23.97 40 90 -0.0
02/12/2020
25.02
 133,330 23.56 25.20 23.56 0 9,100 -0.4
01/12/2020
23.56
 63,600 22.85 23.56 22.62 1,000 730 0.0
30/11/2020
22.85
 23,920 22.85 22.91 22.68 0 640 -0.0
27/11/2020
22.85
 38,800 22.21 23.15 22.32 0 0 0
26/11/2020
22.21
 6,590 22.26 22.38 22.15 130 0 0.0
25/11/2020
22.26
 5,180 21.97 22.32 21.91 0 0 0
24/11/2020
21.97
 8,220 21.97 22.32 21.85 0 0 0
23/11/2020
21.97
 11,570 21.68 22.03 21.21 0 0 0
20/11/2020
21.68
 9,650 21.68 21.68 21.44 0 0 0
19/11/2020
21.68
 2,510 21.68 21.71 21.56 60 0 0.0
18/11/2020
21.68
 15,080 21.62 21.74 21.38 40 410 -0.0
17/11/2020
21.62
 4,850 21.62 21.74 21.50 90 0 0.0
16/11/2020
21.62
 10,140 21.44 21.74 21.44 90 0 0.0
13/11/2020
21.44
 4,910 21.21 21.74 21.44 40 0 0.0
12/11/2020
21.21
 42,360 21.15 21.44 21.15 40 1,510 -0.1
11/11/2020
21.15
 24,380 21.15 21.15 21.12 170 80 0.0
10/11/2020
21.15
 16,710 21.03 21.27 20.85 40 0 0.0
09/11/2020
21.03
 1,540 21.03 21.09 21.03 40 0 0.0
06/11/2020
21.03
 930 21.03 21.09 20.85 20 0 0.0
05/11/2020
21.03
 3,850 20.97 21.15 20.56 20 20 0
04/11/2020
20.97
 6,100 21.09 21.09 20.62 60 0 0.0
03/11/2020
21.09
 2,720 21.15 21.15 20.30 20 0 0.0
02/11/2020
21.15
 11,870 21.15 21.15 20.56 8,140 0 0.3
30/10/2020
21.15
 8,170 21.15 21.53 20.68 3,910 0 0.1
29/10/2020
21.15
 9,240 20.74 21.15 19.97 40 500 -0.0
28/10/2020: Cổ tức tiền mặt tỉ lệ: 25%
28/10/2020
20.74
 8,590 21.09 22.56 20.33 830 0 0.0
27/10/2020
21.09
 49,160 20.98 21.14 20.98 20 0 0.0
26/10/2020
20.98
 52,790 20.87 21.09 20.92 2,220 2,400 -0.0
23/10/2020
20.87
 65,030 20.87 21.03 20.48 40 30 0.0
22/10/2020
20.87
 7,050 20.92 20.92 20.57 20 350 -0.0
21/10/2020
20.92
 11,190 21.14 21.14 20.51 20 0 0.0
20/10/2020
21.14
 12,030 21.14 21.25 20.38 440 0 0.0
19/10/2020
21.14
 15,080 20.90 21.64 21.14 120 2,750 -0.1
16/10/2020
20.90
 39,920 20.38 21.69 20.46 120 100 0.0
15/10/2020
20.38
 39,560 19.77 21.01 20.05 640 500 0.0
14/10/2020
19.77
 21,960 19.50 20.05 19.55 520 3,710 -0.1
13/10/2020
19.50
 26,010 19.66 19.66 19.22 20 560 -0.0
12/10/2020
19.66
 40,270 19.33 20.68 19.33 8,130 18,600 -0.4
09/10/2020
19.33
 13,760 19.22 19.33 19.22 20 500 -0.0
08/10/2020
19.22
 12,230 19.44 19.47 19.06 1,040 8,020 -0.2
07/10/2020
19.44
 1,460 19.33 19.47 19.06 60 0 0.0
06/10/2020
19.33
 24,690 19.22 19.50 19.00 40 10,200 -0.4
05/10/2020
19.22
 31,240 19.11 20.29 18.95 30 29,810 -1.0
02/10/2020
19.11
 41,870 19.39 19.39 19.11 0 0 0
01/10/2020
19.39
 15,630 19.08 19.39 18.95 100 0 0.0
30/09/2020
19.08
 8,400 19.11 19.11 18.73 6,300 1,080 0.2
29/09/2020
19.11
 1,740 19.00 19.22 18.70 50 160 -0.0
28/09/2020
19.00
 4,800 18.78 19.33 18.78 20 0 0.0
25/09/2020
18.78
 4,750 18.62 19.19 18.67 250 0 0.0
24/09/2020
18.62
 6,200 18.78 18.78 18.62 100 4,000 -0.1
23/09/2020
18.78
 8,850 19.00 19.22 18.56 40 0 0.0
22/09/2020
19.00
 19,240 18.67 19.66 18.62 1,120 0 0.0
21/09/2020
18.67
 30,630 18.56 18.67 18.40 5,230 1,080 0.1
18/09/2020
18.56
 3,610 18.56 18.56 18.45 10 0 0.0
17/09/2020
18.56
 7,340 18.62 18.62 18.29 0 3,860 -0.1
16/09/2020
18.62
 2,380 18.45 18.67 18.45 210 300 -0.0
15/09/2020
18.45
 11,070 18.29 18.67 18.34 0 0 0
14/09/2020
18.29
 8,090 18.40 18.40 18.12 0 0 0
11/09/2020
18.40
 1,540 18.34 18.62 18.18 210 0 0.0
10/09/2020
18.34
 28,540 18.67 18.67 18.12 0 400 -0.0
09/09/2020
18.67
 200,470 18.56 18.95 18.62 185,570 0 6.3
08/09/2020
18.56
 5,270 17.57 18.78 17.68 30 1,700 -0.1
07/09/2020
17.57
 66,390 17.57 17.79 17.52 10 2,760 -0.1

Chính sách bảo mật | Điều khoản sử dụng |