CTCP Bia Sài Gòn - Miền Trung (smb)

38.60
0.20
(0.52%)
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
(2026-02-23) 		-0.90 -2.28% 329,900 -112,200 -4.3
37.25
39.50
38.40
2 tháng
(2026-01-16) 		-1.05 -2.65% 588,600 -104,200 -3.9
37.25
39.65
38.40
3 tháng
(2025-12-17) 		-1.45 -3.62% 1,261,600 -100,600 -3.8
37.25
40.30
38.40
6 tháng
(2025-09-18) 		0.98 2.61% 2,572,100 -17,100 -0.4
37.25
40.50
38.40
12 tháng
(2025-03-24) 		0.94 2.50% 5,139,400 -127,455 -4.2
34.76
40.50
38.40
24 tháng
(2024-03-27) 		8.63 28.82% 9,363,000 -329,605 -11.4
29.65
40.50
38.40
36 tháng
(2023-04-03) 		8.53 28.36% 12,210,300 -451,905 -20.0
27.78
40.50
38.40
60 tháng
(2021-04-12) 		11.88 44.44% 19,387,000 97,685 3.8
23.79
40.50
38.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/02/2019
16.01
 8,160 16.06 16.10 16.01 1,190 0 0.0
19/02/2019
16.06
 12,580 16.01 16.06 16.01 0 0 0
18/02/2019
16.01
 8,130 16.10 16.15 16.01 970 0 0.0
15/02/2019
16.10
 17,480 16.01 16.20 16.06 0 0 0
14/02/2019
16.01
 5,720 15.81 16.01 15.81 0 0 0
13/02/2019
15.81
 840 15.76 16.10 15.81 0 0 0
12/02/2019
15.76
 1,330 15.86 15.91 15.76 0 0 0
11/02/2019
15.86
 300 15.62 15.86 15.62 0 0 0
01/02/2019
15.62
 2,420 15.52 15.67 15.52 650 0 0.0
31/01/2019
15.52
 7,850 15.47 15.86 15.52 90 0 0.0
30/01/2019
15.47
 8,810 15.86 15.86 15.47 0 0 0
29/01/2019
15.86
 5,010 15.62 15.86 15.62 0 0 0
28/01/2019
15.62
 11,310 15.62 15.81 15.62 0 0 0
25/01/2019
15.62
 100 15.52 15.86 15.62 0 0 0
24/01/2019
15.52
 3,130 15.81 16.10 15.52 0 0 0
23/01/2019
15.81
 1,700 15.81 15.81 15.37 0 0 0
22/01/2019
15.81
 1,180 15.62 16.01 15.62 0 0 0
21/01/2019
15.62
 19,460 15.62 15.86 15.57 0 0 0
18/01/2019
15.62
 15,800 15.62 15.62 15.47 0 0 0
17/01/2019
15.62
 16,270 15.62 15.62 15.62 0 0 0
16/01/2019
15.62
 20,800 15.62 15.91 15.62 0 0 0
15/01/2019
15.62
 6,050 15.62 15.86 15.62 0 0 0
14/01/2019
15.62
 16,090 15.62 15.91 15.62 10 0 0.0
11/01/2019
15.62
 690 15.76 16.10 15.62 0 0 0
10/01/2019
15.76
 760 15.71 16.20 15.76 0 0 0
09/01/2019
15.71
 2,210 15.86 16.06 15.37 0 0 0
08/01/2019
15.86
 2,230 15.86 16.06 15.62 0 0 0
07/01/2019
15.86
 3,340 16.06 16.06 15.67 10 0 0.0
04/01/2019
16.06
 3,990 15.71 16.06 15.62 0 0 0
03/01/2019
15.71
 4,380 15.81 16.10 15.71 0 0 0
02/01/2019
15.81
 3,440 15.81 15.86 15.81 0 0 0
28/12/2018
15.81
 490 15.86 16.10 15.71 140 0 0.0
27/12/2018
15.86
 3,410 15.86 15.86 15.71 0 0 0
26/12/2018
15.86
 1,790 15.86 15.86 15.71 0 0 0
25/12/2018
15.86
 19,050 15.86 15.96 15.62 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |