CTCP Bia Sài Gòn - Miền Trung (smb)

38.85
0.05
(0.13%)
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
(2026-05-13) 		-1.35 -3.36% 188,900 -100 0
38.05
40.15
38.85
2 tháng
(2026-04-13) 		-1.80 -4.43% 385,300 800 0
38.05
40.60
38.85
3 tháng
(2026-03-16) 		0.20 0.52% 603,100 -10,000 -0.4
38.05
40.60
38.85
6 tháng
(2025-12-15) 		-1.40 -3.48% 1,876,600 -109,800 -4.1
37.25
40.60
38.85
12 tháng
(2025-06-17) 		2.05 5.57% 4,605,200 -142,700 -5.5
36.39
40.60
38.85
24 tháng
(2024-06-24) 		6.53 20.25% 8,958,000 -361,105 -12.6
30.52
40.60
38.85
36 tháng
(2023-06-28) 		10.51 37.15% 12,037,500 -147,205 -4.8
28.01
40.60
38.85
60 tháng
(2021-07-08) 		13.19 51.48% 19,205,100 257,285 10.7
23.79
40.60
38.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |