CTCP Bia Sài Gòn - Miền Trung (smb)

40.40
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
(2025-11-05) 		0.11 0.28% 511,400 8,900 0.4
40
40.40
40.40
2 tháng
(2025-10-06) 		2.69 7.12% 911,600 31,500 1.3
37.67
40.40
40.40
3 tháng
(2025-09-08) 		3.26 8.77% 1,241,100 87,600 3.5
37.14
40.40
40.40
6 tháng
(2025-06-09) 		3.28 8.85% 2,690,300 -31,400 -1.3
36.39
40.40
40.40
12 tháng
(2024-12-10) 		5.24 14.91% 4,760,600 33,995 2.1
34.30
40.40
40.40
24 tháng
(2023-12-18) 		11.59 40.23% 8,720,700 -13,405 0.4
28.81
40.40
40.40
36 tháng
(2022-12-21) 		9.52 30.81% 11,237,800 -314,205 -14.7
27.78
40.40
40.40
60 tháng
(2020-12-31) 		14.54 56.23% 18,933,390 43,135 0.9
23.79
40.40
40.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/10/2019
20.22
 9,240 20.17 20.66 20.02 0 0 0
15/10/2019
20.17
 12,450 19.97 20.17 19.91 1,000 0 0.0
14/10/2019
19.97
 33,250 20.28 20.28 19.91 0 0 0
11/10/2019
20.28
 17,930 20.17 20.28 19.81 2,500 5,630 -0.1
10/10/2019
20.17
 146,880 19.81 20.17 19.24 3,200 122,000 -4.5
09/10/2019
19.81
 278,220 20.97 21.05 19.65 9,110 213,640 -7.8
08/10/2019
20.97
 87,130 20.59 21.05 20.61 0 2,000 -0.1
07/10/2019
20.59
 26,130 20.59 20.90 20.48 270 0 0.0
04/10/2019
20.59
 113,510 20.17 20.64 20.07 0 48,100 -1.9
03/10/2019
20.17
 23,820 20.12 20.17 19.86 3,270 1,300 0.1
02/10/2019
20.12
 23,560 20.04 20.12 19.97 490 0 0.0
01/10/2019
20.04
 43,530 20.02 20.12 19.97 2,110 4,920 -0.1
30/09/2019
20.02
 12,060 20.02 20.17 19.86 0 2,000 -0.1
27/09/2019
20.02
 10,670 19.76 20.04 19.76 50 2,700 -0.1
26/09/2019
19.76
 26,260 20.17 20.17 19.76 14,500 0 0.6
25/09/2019
20.17
 37,830 19.91 20.43 19.71 21,780 500 0.8
24/09/2019
19.91
 50,510 19.29 19.91 19.24 30 5,000 -0.2
23/09/2019
19.29
 34,110 19.24 19.29 19.03 4,250 0 0.2
20/09/2019
19.24
 29,890 19.19 19.40 19.19 0 2,000 -0.1
19/09/2019
19.19
 21,810 19.19 19.40 19.06 5,850 700 0.2
18/09/2019
19.19
 39,070 19.45 19.55 19.16 8,420 7,480 0.0
17/09/2019
19.45
 25,900 19.60 19.60 19.24 3,490 250 0.1
16/09/2019
19.60
 11,500 19.60 20.17 19.45 3,590 0 0.1
13/09/2019
19.60
 29,300 19.34 20.07 19.60 17,160 11,200 0.2
12/09/2019
19.34
 8,880 19.34 19.34 19.14 4,770 4,800 -0.0
11/09/2019
19.34
 70,050 18.78 19.40 18.62 6,270 6,000 0.0
10/09/2019
18.78
 67,140 19.29 19.60 18.78 32,000 5,500 1.0
09/09/2019
19.29
 37,560 19.40 19.40 18.93 8,720 2,710 0.2
06/09/2019
19.40
 20,760 19.09 19.40 18.93 50 1,000 -0.0
05/09/2019
19.09
 36,430 19.34 19.55 19.09 9,200 5,070 0.2
04/09/2019
19.34
 77,520 20.17 20.17 18.78 17,430 11,970 0.2
03/09/2019
20.17
 17,930 20.17 20.43 19.99 14,480 10 0.6
30/08/2019
20.17
 38,290 20.12 20.17 19.65 10,310 9,000 0.1
29/08/2019
20.12
 44,380 20.43 20.43 19.91 14,980 1,400 0.5
28/08/2019
20.43
 13,570 20.69 20.74 20.43 2,650 0 0.1
27/08/2019
20.69
 26,300 20.69 20.95 20.43 11,290 0 0.5
26/08/2019
20.69
 26,210 20.95 21.13 20.38 2,600 0 0.1
23/08/2019
20.95
 11,610 21.31 21.31 20.90 0 0 0
22/08/2019
21.31
 55,700 20.95 21.41 20.84 3,000 0 0.1
21/08/2019
20.95
 15,200 21.10 21.21 20.69 150 0 0.0
20/08/2019
21.10
 104,840 20.43 21.21 20.43 4,750 0 0.2
19/08/2019
20.43
 24,150 20.43 20.69 20.17 5,000 0 0.2
16/08/2019
20.43
 53,020 20.59 20.84 20.20 0 9,180 -0.4
15/08/2019
20.59
 21,110 20.64 20.64 19.97 0 0 0
14/08/2019
20.64
 39,790 20.95 21.21 20.51 3,900 0 0.2
13/08/2019
20.95
 88,970 20.69 21.23 20.43 1,040 4,000 -0.1
12/08/2019
20.69
 71,040 21.21 21.21 20.38 7,150 0 0.3
09/08/2019
21.21
 52,990 21.57 21.72 21.21 0 0 0
08/08/2019
21.57
 46,520 21.70 21.72 21.31 10 0 0.0
07/08/2019
21.70
 51,970 21.62 21.72 21.21 2,770 0 0.1
06/08/2019
21.62
 122,340 21.88 22.24 21.46 3,000 0 0.1
05/08/2019
21.88
 168,980 20.90 22.19 20.69 0 0 0
02/08/2019
20.90
 45,080 21.10 21.10 20.53 1,000 670 0.0
01/08/2019
21.10
 29,440 20.79 21.10 20.48 0 0 0
31/07/2019
20.79
 50,010 19.81 20.95 19.81 50 1,980 -0.1
30/07/2019
19.81
 47,480 20.59 20.59 19.81 5,100 0 0.2
29/07/2019
20.59
 33,690 20.59 20.59 20.02 0 2,760 -0.1
26/07/2019
20.59
 37,050 21.10 21.10 20.53 1,000 7,000 -0.2
25/07/2019
21.10
 37,590 21.21 21.41 20.95 400 0 0.0
24/07/2019
21.21
 48,800 21.00 21.46 20.84 9,250 10,290 -0.0
23/07/2019
21.00
 87,810 20.69 21.21 20.22 140 6,080 -0.2
22/07/2019
20.69
 82,060 20.22 20.90 20.38 50 0 0.0
19/07/2019
20.22
 82,500 20.22 20.48 20.17 1,770 23,320 -0.8
18/07/2019
20.22
 109,260 19.86 20.28 19.71 1,810 12,220 -0.4
17/07/2019
19.86
 68,310 19.97 20.43 19.86 3,350 16,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |