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)
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
11/04/2019
17.23
 3,110 17.28 17.28 17.23 1,000 0 0.0
10/04/2019
17.28
 12,360 17.23 17.28 17.08 0 0 0
09/04/2019
17.23
 5,640 17.08 17.23 17.13 0 920 -0.0
08/04/2019
17.08
 2,020 17.28 17.28 17.08 240 0 0.0
05/04/2019
17.28
 6,720 17.23 17.28 17.23 0 0 0
04/04/2019
17.23
 6,300 17.18 17.32 17.08 100 0 0.0
03/04/2019
17.18
 16,220 17.08 17.18 17.08 3,000 0 0.1
02/04/2019
17.08
 61,480 17.28 17.28 17.03 0 0 0
01/04/2019
17.28
 28,340 16.59 17.28 16.40 0 0 0
29/03/2019
16.59
 4,250 17.08 17.08 16.59 0 0 0
28/03/2019
17.08
 8,350 16.35 17.32 17.08 0 0 0
27/03/2019
16.35
 550 16.35 16.59 16.35 10 0 0.0
26/03/2019
16.35
 750 16.35 16.35 16.30 0 0 0
25/03/2019
16.35
 6,070 16.45 16.84 16.10 150 1,680 -0.1
22/03/2019
16.45
 10,300 16.45 16.45 16.35 0 0 0
21/03/2019
16.45
 260 16.35 16.45 16.35 0 0 0
20/03/2019
16.35
 11,980 16.59 16.84 16.35 0 0 0
19/03/2019
16.59
 28,520 16.10 16.59 16.15 0 0 0
18/03/2019
16.10
 31,750 16.10 16.10 16.10 0 560 -0.0
15/03/2019
16.10
 16,810 16.10 16.10 16.10 0 0 0
14/03/2019
16.10
 8,760 16.10 16.10 16.10 0 0 0
13/03/2019
16.10
 2,170 16.03 16.10 16.08 1,710 0 0.1
12/03/2019
16.03
 3,280 16.10 16.25 16.03 0 0 0
11/03/2019
16.10
 17,380 16.10 16.30 16.01 0 0 0
08/03/2019
16.10
 4,130 15.96 16.10 15.91 0 0 0
07/03/2019
15.96
 22,400 16.10 16.10 15.96 0 690 -0.0
06/03/2019
16.10
 4,020 16.25 16.35 16.10 0 0 0
05/03/2019
16.25
 4,330 16.35 16.35 16.10 1,000 0 0.0
04/03/2019
16.35
 10,180 16.10 16.35 16.01 20 0 0.0
01/03/2019
16.10
 4,870 15.96 16.10 16.06 750 0 0.0
28/02/2019
15.96
 3,390 15.96 16.10 15.96 0 0 0
27/02/2019
15.96
 1,530 15.96 16.10 15.91 0 0 0
26/02/2019
15.96
 5,190 16.06 16.06 15.91 1,250 0 0.0
25/02/2019
16.06
 6,710 16.01 16.10 15.91 2,160 0 0.1
22/02/2019
16.01
 9,520 16.01 16.01 15.91 0 0 0
21/02/2019
16.01
 24,230 16.01 16.10 15.96 180 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |