CTCP Bia Sài Gòn - Miền Trung (smb)

39.50
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
(2025-12-29) 		-0.40 -1% 636,900 13,600 0.5
38.90
40.30
39.50
2 tháng
(2025-12-01) 		-0.85 -2.11% 1,027,400 16,300 0.7
38.90
40.50
39.50
3 tháng
(2025-10-30) 		-0.07 -0.18% 1,537,600 22,100 0.9
38.90
40.50
39.50
6 tháng
(2025-08-01) 		1.07 2.78% 2,966,900 -10,300 -0.4
37.14
40.50
39.50
12 tháng
(2025-02-03) 		3.66 10.20% 5,093,200 -5,255 0.4
34.76
40.50
39.50
24 tháng
(2024-02-15) 		10.17 34.68% 9,338,800 -38,405 -0.6
29.09
40.50
39.50
36 tháng
(2023-02-13) 		9.68 32.46% 11,983,600 -335,405 -16.3
27.78
40.50
39.50
60 tháng
(2021-02-23) 		12.53 46.45% 19,263,100 52,485 1.2
23.79
40.50
39.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |