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)
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
16/07/2019
19.97
 144,290 19.40 20.59 19.45 36,040 19,500 0.6
15/07/2019
19.40
 92,570 19.03 19.45 19.24 5,000 790 0.2
12/07/2019
19.03
 110,840 18.52 19.40 18.88 6,090 0 0.2
11/07/2019
18.52
 39,870 17.69 18.52 17.84 2,500 0 0.1
10/07/2019
17.69
 10,250 17.69 17.84 17.48 100 0 0.0
09/07/2019
17.69
 26,820 17.53 17.74 17.48 0 0 0
08/07/2019
17.53
 6,000 17.59 17.59 17.53 3,100 40 0.1
05/07/2019
17.59
 13,350 17.59 17.59 17.43 3,760 0 0.1
04/07/2019
17.59
 34,560 17.59 17.59 17.48 21,730 5,100 0.6
03/07/2019
17.59
 4,000 17.38 17.59 17.53 0 100 -0.0
02/07/2019
17.38
 5,880 17.33 17.59 17.38 0 0 0
01/07/2019
17.33
 2,160 17.33 17.84 17.33 1,870 0 0.1
28/06/2019
17.33
 6,040 17.53 17.53 17.22 4,970 0 0.2
27/06/2019
17.53
 14,050 17.53 17.59 17.53 12,210 0 0.4
26/06/2019
17.53
 6,660 17.07 17.59 17.17 5,250 0 0.2
25/06/2019
17.07
 16,730 17.12 17.28 17.07 2,150 0 0.1
24/06/2019
17.12
 10,960 17.07 17.12 17.04 3,460 0 0.1
21/06/2019
17.07
 8,760 16.99 17.07 16.99 5,000 0 0.2
20/06/2019
16.99
 710 16.86 17.07 16.86 0 0 0
19/06/2019
16.86
 0 16.86 16.86 16.86 0 0 0
18/06/2019
16.86
 9,480 17.02 17.02 16.81 30 0 0.0
17/06/2019
17.02
 230 16.91 17.02 16.91 10 0 0.0
14/06/2019
16.91
 11,410 16.91 16.99 16.91 0 0 0
13/06/2019
16.91
 3,790 16.99 16.99 16.91 90 0 0.0
12/06/2019
16.99
 450 16.86 16.99 16.84 10 0 0.0
11/06/2019
16.86
 3,820 16.86 16.86 16.86 400 0 0.0
10/06/2019
16.86
 5,020 16.81 16.86 16.78 0 500 -0.0
07/06/2019
16.81
 320 16.81 16.81 16.81 0 0 0
06/06/2019
16.81
 8,980 16.81 16.86 16.76 0 0 0
05/06/2019
16.81
 3,660 16.86 16.86 16.78 0 0 0
04/06/2019
16.86
 11,260 16.91 17.02 16.84 360 500 -0.0
03/06/2019
16.91
 5,330 16.91 16.91 16.84 50 0 0.0
31/05/2019
16.91
 13,580 16.91 16.97 16.91 2,000 0 0.1
30/05/2019
16.91
 9,520 16.97 16.97 16.81 50 0 0.0
29/05/2019
16.97
 4,290 16.97 16.97 16.86 40 0 0.0
28/05/2019
16.97
 16,980 16.97 17.02 16.91 210 0 0.0
27/05/2019
16.97
 5,400 16.97 17.02 16.65 3,000 0 0.1
24/05/2019
16.97
 180 17.02 17.02 16.97 0 0 0
23/05/2019
17.02
 21,410 17.02 17.04 17.02 0 0 0
22/05/2019
17.02
 4,140 16.97 17.02 16.81 0 0 0
21/05/2019
16.97
 3,510 17.02 17.07 16.91 0 0 0
20/05/2019
17.02
 3,080 17.07 17.07 16.81 0 0 0
17/05/2019
17.07
 5,170 17.07 17.12 16.81 420 850 -0.0
16/05/2019
17.07
 12,730 17.07 17.07 16.60 0 0 0
15/05/2019
17.07
 4,510 17.07 17.07 17.07 0 0 0
14/05/2019
17.07
 6,910 17.07 17.07 16.86 250 0 0.0
13/05/2019
17.07
 9,350 17.07 17.07 16.97 2,300 0 0.1
10/05/2019
17.07
 7,490 17.07 17.12 17.07 190 0 0.0
09/05/2019
17.07
 3,880 17.07 17.07 16.94 0 0 0
08/05/2019
17.07
 110 17.07 17.07 16.94 0 0 0
07/05/2019
17.07
 3,060 17.07 17.07 17.02 1,020 0 0.0
06/05/2019
17.07
 220 17.07 17.07 17.07 0 0 0
03/05/2019
17.07
 5,730 17.20 17.22 17.07 0 0 0
02/05/2019
17.20
 19,220 17.20 17.25 17.07 0 0 0
26/04/2019
17.20
 4,320 17.17 17.28 17.12 0 0 0
25/04/2019
17.17
 38,510 17.17 17.17 17.17 0 0 0
24/04/2019
17.17
 6,200 16.81 17.28 17.07 850 0 0.0
23/04/2019
16.81
 9,230 17.17 17.22 16.81 150 0 0.0
22/04/2019
17.17
 8,410 17.33 17.59 17.17 0 0 0
19/04/2019: Cổ tức tiền mặt tỉ lệ: 20%
19/04/2019
17.33
 7,460 17.28 18.10 17.12 0 0 0
18/04/2019
17.28
 4,990 17.28 17.30 17.23 0 0 0
17/04/2019
17.28
 6,820 17.28 17.28 17.25 0 0 0
16/04/2019
17.28
 8,430 17.28 17.32 16.84 2,950 0 0.1
12/04/2019
17.28
 2,530 17.23 17.32 17.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |