CTCP Bia Sài Gòn - Miền Trung (smb)

38.60
0.20
(0.52%)
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
(2026-02-23) 		-0.90 -2.28% 329,900 -112,200 -4.3
37.25
39.50
38.40
2 tháng
(2026-01-16) 		-1.05 -2.65% 588,600 -104,200 -3.9
37.25
39.65
38.40
3 tháng
(2025-12-17) 		-1.45 -3.62% 1,261,600 -100,600 -3.8
37.25
40.30
38.40
6 tháng
(2025-09-18) 		0.98 2.61% 2,572,100 -17,100 -0.4
37.25
40.50
38.40
12 tháng
(2025-03-24) 		0.94 2.50% 5,139,400 -127,455 -4.2
34.76
40.50
38.40
24 tháng
(2024-03-27) 		8.63 28.82% 9,363,000 -329,605 -11.4
29.65
40.50
38.40
36 tháng
(2023-04-03) 		8.53 28.36% 12,210,300 -451,905 -20.0
27.78
40.50
38.40
60 tháng
(2021-04-12) 		11.88 44.44% 19,387,000 97,685 3.8
23.79
40.50
38.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/03/2020
16.29
 48,770 16.85 16.85 15.84 27,200 2,180 0.7
11/03/2020
16.85
 5,720 16.82 16.91 16.51 770 0 0.0
10/03/2020
16.82
 4,510 16.85 16.91 16.12 2,310 1,500 0.0
09/03/2020
16.85
 6,900 17.08 17.08 16.46 0 0 0
06/03/2020
17.08
 8,520 17.08 17.13 17.08 200 0 0.0
05/03/2020
17.08
 10,220 17.42 17.42 17.02 30 1,610 -0.0
04/03/2020
17.42
 17,690 17.13 17.42 16.91 9,230 3,670 0.2
03/03/2020
17.13
 23,280 16.91 18.01 16.91 7,210 2,260 0.1
02/03/2020
16.91
 30,700 17.36 17.36 16.91 27,970 0 0.8
28/02/2020
17.36
 10,990 17.47 17.47 17.02 280 1,000 -0.0
27/02/2020
17.47
 3,820 17.44 17.70 16.97 2,100 400 0.1
26/02/2020
17.44
 20,690 17.70 17.70 17.19 10,880 0 0.3
25/02/2020
17.70
 18,310 17.50 17.70 17.47 3,840 8,390 -0.1
24/02/2020
17.50
 41,980 17.87 17.87 17.22 28,320 10,000 0.6
21/02/2020
17.87
 7,140 18.04 18.04 17.75 400 5,290 -0.2
20/02/2020
18.04
 7,510 18.04 18.04 17.92 0 4,720 -0.2
19/02/2020
18.04
 21,120 18.04 18.32 17.70 2,240 0 0.1
18/02/2020
18.04
 32,870 17.59 18.04 17.47 910 0 0.0
17/02/2020
17.59
 23,700 17.47 17.59 17.36 580 3,700 -0.1
14/02/2020
17.47
 6,670 18.01 18.01 17.02 2,260 0 0.1
13/02/2020
18.01
 5,470 18.04 18.04 17.98 5,360 0 0.2
12/02/2020
18.04
 83,810 18.15 18.15 18.04 77,880 590 2.5
11/02/2020
18.15
 91,720 17.98 18.32 17.75 89,070 0 2.9
10/02/2020
17.98
 35,040 18.15 18.15 17.47 34,030 740 1.0
07/02/2020
18.15
 47,430 17.78 18.15 17.75 41,860 0 1.3
06/02/2020
17.78
 55,890 16.63 17.78 16.91 53,440 0 1.7
05/02/2020
16.63
 6,420 16.91 17.19 16.63 2,540 3,650 -0.0
04/02/2020
16.91
 13,560 17.44 17.47 16.63 5,320 0 0.2
03/02/2020
17.44
 49,630 17.75 17.75 16.51 5,190 10,030 -0.1
31/01/2020
17.75
 30,030 17.75 18.04 17.75 12,240 370 0.4
30/01/2020
17.75
 47,400 19.08 19.08 17.75 4,230 3,100 0.0
22/01/2020
19.08
 41,730 19.16 19.61 19.05 20,530 0 0.7
21/01/2020
19.16
 14,380 19.45 19.45 19.16 3,970 0 0.1
20/01/2020
19.45
 25,790 19.73 19.98 19.16 21,210 50 0.7
17/01/2020
19.73
 153,570 18.49 19.76 18.77 101,100 5,000 3.3
16/01/2020
18.49
 48,960 17.30 18.49 17.30 9,790 1,010 0.3
15/01/2020
17.30
 74,730 18.49 18.49 17.25 6,920 0 0.2
14/01/2020
18.49
 37,070 18.77 18.77 17.81 6,300 0 0.2
13/01/2020
18.77
 184,280 20.18 20.18 18.77 37,250 0 1.3
10/01/2020
20.18
 45,210 20.85 20.85 20.01 8,630 0 0.3
09/01/2020
20.85
 63,700 20.69 20.97 20.63 15,200 0 0.6
08/01/2020
20.69
 78,120 21.25 21.25 20.29 16,040 2,660 0.5
07/01/2020
21.25
 48,430 21.36 21.47 21.14 9,500 0 0.4
06/01/2020
21.36
 70,630 21.87 21.87 21.31 7,320 0 0.3
03/01/2020
21.87
 25,350 21.93 21.98 21.84 4,100 0 0.2
02/01/2020
21.93
 29,490 22.21 22.26 21.87 1,890 0 0.1
31/12/2019
22.21
 6,220 22.43 22.49 22.15 540 0 0.0
30/12/2019
22.43
 64,160 21.84 22.83 21.84 47,970 5,800 1.7
27/12/2019
21.84
 12,160 21.81 21.98 21.78 2,400 0 0.1
26/12/2019
21.81
 10,570 21.98 21.98 21.81 4,000 0 0.2
25/12/2019
21.98
 14,220 22.26 22.26 21.98 2,500 0 0.1
24/12/2019
22.26
 16,610 22.26 22.26 21.84 4,150 10 0.2
23/12/2019
22.26
 10,040 22.26 22.26 22.01 3,180 0 0.1
20/12/2019
22.26
 5,440 22.21 22.55 22.15 0 0 0
19/12/2019
22.21
 91,190 21.70 22.26 21.70 61,880 0 2.4
18/12/2019
21.70
 24,080 21.70 21.81 21.53 14,040 0 0.5
17/12/2019
21.70
 33,820 22.07 22.07 21.70 7,380 0 0.3
16/12/2019
22.07
 23,810 22.21 22.21 21.93 14,010 0 0.5
13/12/2019
22.21
 13,560 22.21 22.21 21.98 6,380 0 0.2
12/12/2019
22.21
 22,780 22.04 22.21 21.81 18,540 810 0.7
11/12/2019
22.04
 17,070 21.98 22.04 21.70 3,330 0 0.1
10/12/2019
21.98
 82,800 22.43 22.43 21.47 27,360 0 1.1
09/12/2019
22.43
 16,490 22.38 22.55 22.15 8,760 0 0.3
06/12/2019
22.38
 31,700 22.55 22.77 22.32 1,960 0 0.1
05/12/2019
22.55
 186,250 21.93 23.05 21.93 58,590 0 2.3
04/12/2019
21.93
 41,090 21.87 21.98 21.81 18,000 470 0.7
03/12/2019
21.87
 20,470 21.93 21.93 21.59 7,390 0 0.3
02/12/2019
21.93
 22,970 21.98 21.98 21.53 3,000 0 0.1
29/11/2019
21.98
 16,270 21.98 21.98 21.70 12,980 0 0.5
28/11/2019
21.98
 24,530 22.04 22.12 21.56 3,950 1,220 0.1
27/11/2019
22.04
 24,340 22.21 22.24 21.76 19,380 0 0.8
26/11/2019
22.21
 19,750 22.26 22.26 21.73 14,330 60 0.6
25/11/2019
22.26
 24,030 21.36 22.26 21.19 5,330 1,290 0.2
22/11/2019: Cổ tức tiền mặt tỉ lệ: 35%
22/11/2019
21.36
 135,770 21.98 22.55 21.14 3,250 0 0.1
21/11/2019
21.98
 237,700 21.83 22.09 21.78 182,910 0 7.7
20/11/2019
21.83
 53,290 21.83 21.98 21.72 38,760 0 1.6
19/11/2019
21.83
 92,740 22.19 22.24 21.83 22,100 0 0.9
18/11/2019
22.19
 184,750 21.46 22.29 21.52 33,550 3,000 1.3
15/11/2019
21.46
 23,370 21.46 21.57 21.46 3,350 0 0.1
14/11/2019
21.46
 55,860 21.52 21.65 21.46 2,960 0 0.1
13/11/2019
21.52
 55,060 21.57 21.65 21.28 16,220 10,000 0.3
12/11/2019
21.57
 116,440 21.57 21.62 21.31 63,300 10,000 2.2
11/11/2019
21.57
 54,410 21.31 21.57 21.21 2,000 0 0.1
08/11/2019
21.31
 74,460 21.46 21.52 21.21 20,390 21,130 -0.0
07/11/2019
21.46
 84,300 21.31 21.83 21.31 22,150 3,500 0.8
06/11/2019
21.31
 270,730 20.17 21.54 20.38 6,280 19,420 -0.5
05/11/2019
20.17
 46,610 19.81 20.22 19.81 1,000 9,520 -0.3
04/11/2019
19.81
 107,020 19.81 20.12 19.55 6,500 1,500 0.2
01/11/2019
19.81
 18,140 19.65 19.86 19.65 440 3,160 -0.1
31/10/2019
19.65
 134,970 19.84 20.15 19.50 2,400 0 0.1
30/10/2019
19.84
 43,870 19.81 19.91 19.65 6,400 27,310 -0.8
29/10/2019
19.81
 33,640 19.97 20.02 19.81 10,600 4,470 0.2
28/10/2019
19.97
 140,130 20.17 20.28 19.14 25,800 79,900 -2.0
25/10/2019
20.17
 162,410 20.38 20.79 19.14 3,800 107,680 -4.0
24/10/2019
20.38
 50,780 20.61 20.61 20.17 90 21,720 -0.8
23/10/2019
20.61
 31,010 20.61 20.66 20.48 0 3,200 -0.1
22/10/2019
20.61
 101,690 20.43 20.64 20.22 38,040 27,080 0.4
21/10/2019
20.43
 23,160 20.59 20.92 20.17 50 0 0.0
18/10/2019
20.59
 125,110 20.17 20.90 20.38 47,400 0 1.9
17/10/2019
20.17
 33,460 20.22 20.66 19.89 2,740 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |