CTCP Bia Sài Gòn - Miền Trung (smb)

40.30
0.05
(0.12%)
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
(2026-08-12) 		1.55 4.01% 158,500 24,600 0
38.70
40.85
40.30
2 tháng
(2026-07-13) 		1.45 3.74% 338,600 -3,200 0
38.40
40.85
40.30
3 tháng
(2026-06-15) 		1.45 3.74% 444,800 -8,200 0
38.40
40.85
40.30
6 tháng
(2026-03-16) 		2.64 7.02% 1,078,900 -19,100 -0.4
37.32
40.85
40.30
12 tháng
(2025-09-16) 		3.60 9.81% 3,664,700 -33,600 -0.7
36.29
40.85
40.30
24 tháng
(2024-09-23) 		9.62 31.40% 7,940,800 -166,205 -5.0
30.12
40.85
40.30
36 tháng
(2023-09-27) 		11.71 41.02% 11,601,500 -53,905 -0.7
27.95
40.85
40.30
60 tháng
(2021-10-07) 		14.87 58.61% 18,888,400 400,085 16.9
25.38
40.85
40.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2020
15.93
 4,640 15.93 16.04 15.93 3,710 0 0.1
13/04/2020
15.93
 11,970 16.04 16.15 15.93 3,140 0 0.1
10/04/2020
16.04
 9,230 16.04 16.12 15.93 100 0 0.0
09/04/2020
16.04
 16,180 16.04 16.20 16.04 4,460 0 0.1
08/04/2020
16.04
 15,130 16.04 16.04 15.87 5,660 0 0.2
07/04/2020
16.04
 4,150 16.04 16.20 15.93 0 900 -0.0
06/04/2020
16.04
 67,480 16.04 16.20 15.93 5,260 200 0.1
03/04/2020
16.04
 14,180 15.93 16.04 15.76 6,020 0 0.2
01/04/2020
15.93
 1,800 15.65 16.20 15.65 0 20 -0.0
31/03/2020
15.65
 15,540 15.93 16.20 15.60 1,000 0 0.0
30/03/2020
15.93
 3,850 16.20 16.20 15.65 2,520 0 0.1
27/03/2020
16.20
 30,770 15.93 16.48 15.93 0 2,290 -0.1
26/03/2020
15.93
 23,480 16.20 16.42 15.93 0 470 -0.0
25/03/2020
16.20
 35,410 15.65 16.20 15.60 3,010 2,390 0.0
24/03/2020
15.65
 5,920 15.38 15.76 15.38 50 0 0.0
23/03/2020
15.38
 10,100 15.90 15.90 14.99 420 1,500 -0.0
20/03/2020
15.90
 4,210 15.93 16.09 15.76 0 0 0
19/03/2020
15.93
 1,630 15.98 15.98 15.49 110 0 0.0
18/03/2020
15.98
 5,770 15.98 16.37 15.65 110 0 0.0
17/03/2020
15.98
 1,170 15.82 15.98 15.65 10 0 0.0
16/03/2020
15.82
 21,800 15.93 15.93 15.38 3,000 510 0.1
13/03/2020
15.93
 69,410 15.87 15.93 14.88 29,640 16,830 0.4
12/03/2020
15.87
 48,770 16.42 16.42 15.43 27,200 2,180 0.7
11/03/2020
16.42
 5,720 16.39 16.48 16.09 770 0 0.0
10/03/2020
16.39
 4,510 16.42 16.48 15.71 2,310 1,500 0.0
09/03/2020
16.42
 6,900 16.64 16.64 16.04 0 0 0
06/03/2020
16.64
 8,520 16.64 16.70 16.64 200 0 0.0
05/03/2020
16.64
 10,220 16.97 16.97 16.59 30 1,610 -0.0
04/03/2020
16.97
 17,690 16.70 16.97 16.48 9,230 3,670 0.2
03/03/2020
16.70
 23,280 16.48 17.55 16.48 7,210 2,260 0.1
02/03/2020
16.48
 30,700 16.92 16.92 16.48 27,970 0 0.8
28/02/2020
16.92
 10,990 17.03 17.03 16.59 280 1,000 -0.0
27/02/2020
17.03
 3,820 17.00 17.24 16.53 2,100 400 0.1
26/02/2020
17.00
 20,690 17.24 17.24 16.75 10,880 0 0.3
25/02/2020
17.24
 18,310 17.05 17.24 17.03 3,840 8,390 -0.1
24/02/2020
17.05
 41,980 17.41 17.41 16.78 28,320 10,000 0.6
21/02/2020
17.41
 7,140 17.57 17.57 17.30 400 5,290 -0.2
20/02/2020
17.57
 7,510 17.57 17.57 17.46 0 4,720 -0.2
19/02/2020
17.57
 21,120 17.57 17.85 17.24 2,240 0 0.1
18/02/2020
17.57
 32,870 17.13 17.57 17.03 910 0 0.0
17/02/2020
17.13
 23,700 17.03 17.13 16.92 580 3,700 -0.1
14/02/2020
17.03
 6,670 17.55 17.55 16.59 2,260 0 0.1
13/02/2020
17.55
 5,470 17.57 17.57 17.52 5,360 0 0.2
12/02/2020
17.57
 83,810 17.68 17.68 17.57 77,880 590 2.5
11/02/2020
17.68
 91,720 17.52 17.85 17.30 89,070 0 2.9
10/02/2020
17.52
 35,040 17.68 17.68 17.03 34,030 740 1.0
07/02/2020
17.68
 47,430 17.33 17.68 17.30 41,860 0 1.3
06/02/2020
17.33
 55,890 16.20 17.33 16.48 53,440 0 1.7
05/02/2020
16.20
 6,420 16.48 16.75 16.20 2,540 3,650 -0.0
04/02/2020
16.48
 13,560 17.00 17.03 16.20 5,320 0 0.2
03/02/2020
17.00
 49,630 17.30 17.30 16.09 5,190 10,030 -0.1
31/01/2020
17.30
 30,030 17.30 17.57 17.30 12,240 370 0.4
30/01/2020
17.30
 47,400 18.59 18.59 17.30 4,230 3,100 0.0
22/01/2020
18.59
 41,730 18.67 19.11 18.56 20,530 0 0.7
21/01/2020
18.67
 14,380 18.95 18.95 18.67 3,970 0 0.1
20/01/2020
18.95
 25,790 19.22 19.47 18.67 21,210 50 0.7
17/01/2020
19.22
 153,570 18.01 19.25 18.29 101,100 5,000 3.3
16/01/2020
18.01
 48,960 16.86 18.01 16.86 9,790 1,010 0.3
15/01/2020
16.86
 74,730 18.01 18.01 16.81 6,920 0 0.2
14/01/2020
18.01
 37,070 18.29 18.29 17.35 6,300 0 0.2
13/01/2020
18.29
 184,280 19.66 19.66 18.29 37,250 0 1.3
10/01/2020
19.66
 45,210 20.32 20.32 19.50 8,630 0 0.3
09/01/2020
20.32
 63,700 20.16 20.43 20.10 15,200 0 0.6
08/01/2020
20.16
 78,120 20.70 20.70 19.77 16,040 2,660 0.5
07/01/2020
20.70
 48,430 20.81 20.92 20.59 9,500 0 0.4
06/01/2020
20.81
 70,630 21.31 21.31 20.76 7,320 0 0.3
03/01/2020
21.31
 25,350 21.36 21.42 21.28 4,100 0 0.2
02/01/2020
21.36
 29,490 21.64 21.69 21.31 1,890 0 0.1
31/12/2019
21.64
 6,220 21.86 21.91 21.58 540 0 0.0
30/12/2019
21.86
 64,160 21.28 22.24 21.28 47,970 5,800 1.7
27/12/2019
21.28
 12,160 21.25 21.42 21.23 2,400 0 0.1
26/12/2019
21.25
 10,570 21.42 21.42 21.25 4,000 0 0.2
25/12/2019
21.42
 14,220 21.69 21.69 21.42 2,500 0 0.1
24/12/2019
21.69
 16,610 21.69 21.69 21.28 4,150 10 0.2
23/12/2019
21.69
 10,040 21.69 21.69 21.45 3,180 0 0.1
20/12/2019
21.69
 5,440 21.64 21.97 21.58 0 0 0
19/12/2019
21.64
 91,190 21.14 21.69 21.14 61,880 0 2.4
18/12/2019
21.14
 24,080 21.14 21.25 20.98 14,040 0 0.5
17/12/2019
21.14
 33,820 21.50 21.50 21.14 7,380 0 0.3
16/12/2019
21.50
 23,810 21.64 21.64 21.36 14,010 0 0.5
13/12/2019
21.64
 13,560 21.64 21.64 21.42 6,380 0 0.2
12/12/2019
21.64
 22,780 21.47 21.64 21.25 18,540 810 0.7
11/12/2019
21.47
 17,070 21.42 21.47 21.14 3,330 0 0.1
10/12/2019
21.42
 82,800 21.86 21.86 20.92 27,360 0 1.1
09/12/2019
21.86
 16,490 21.80 21.97 21.58 8,760 0 0.3
06/12/2019
21.80
 31,700 21.97 22.19 21.75 1,960 0 0.1
05/12/2019
21.97
 186,250 21.36 22.46 21.36 58,590 0 2.3
04/12/2019
21.36
 41,090 21.31 21.42 21.25 18,000 470 0.7
03/12/2019
21.31
 20,470 21.36 21.36 21.03 7,390 0 0.3
02/12/2019
21.36
 22,970 21.42 21.42 20.98 3,000 0 0.1
29/11/2019
21.42
 16,270 21.42 21.42 21.14 12,980 0 0.5
28/11/2019
21.42
 24,530 21.47 21.56 21.01 3,950 1,220 0.1
27/11/2019
21.47
 24,340 21.64 21.67 21.20 19,380 0 0.8
26/11/2019
21.64
 19,750 21.69 21.69 21.17 14,330 60 0.6
25/11/2019
21.69
 24,030 20.81 21.69 20.65 5,330 1,290 0.2
22/11/2019: Cổ tức tiền mặt tỉ lệ: 35%
22/11/2019
20.81
 135,770 21.42 21.97 20.59 3,250 0 0.1
21/11/2019
21.42
 237,700 21.27 21.52 21.22 182,910 0 7.7
20/11/2019
21.27
 53,290 21.27 21.42 21.17 38,760 0 1.6
19/11/2019
21.27
 92,740 21.62 21.67 21.27 22,100 0 0.9
18/11/2019
21.62
 184,750 20.91 21.72 20.96 33,550 3,000 1.3

Chính sách bảo mật | Điều khoản sử dụng |