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)
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
24/12/2018
15.86
 22,810 16.35 16.35 15.76 0 0 0
21/12/2018
16.35
 3,960 16.10 16.35 16.01 0 0 0
20/12/2018
16.10
 1,900 16.10 16.10 16.01 400 0 0.0
19/12/2018
16.10
 12,240 16.10 16.10 16.01 400 0 0.0
18/12/2018
16.10
 15,410 16.06 16.10 15.96 0 1,300 -0.0
17/12/2018
16.06
 37,380 16.35 16.35 16.06 0 0 0
14/12/2018
16.35
 28,010 16.10 16.35 16.10 0 0 0
13/12/2018
16.10
 4,700 16.10 16.49 15.86 0 0 0
12/12/2018
16.10
 23,050 16.10 16.15 15.96 0 0 0
11/12/2018
16.10
 35,560 16.35 16.40 16.10 0 0 0
10/12/2018
16.35
 14,330 16.10 16.59 16.01 0 0 0
07/12/2018: Cổ tức tiền mặt tỉ lệ: 20%
07/12/2018
16.10
 16,540 16.10 16.79 15.86 400 0 0.0
06/12/2018
16.10
 7,810 16.10 16.15 16.06 0 0 0
05/12/2018
16.10
 20,470 16.13 16.13 16.01 0 0 0
04/12/2018
16.13
 32,440 16.13 16.20 16.10 4,720 0 0.2
03/12/2018
16.13
 54,060 16.06 16.20 16.06 100 0 0.0
30/11/2018
16.06
 82,450 15.74 16.29 15.78 0 0 0
29/11/2018
15.74
 7,830 15.92 16.29 15.74 0 0 0
28/11/2018
15.92
 15,140 16.06 16.06 15.64 0 0 0
27/11/2018
16.06
 12,280 16.10 16.33 15.09 0 0 0
26/11/2018
16.10
 9,750 16.10 16.56 16.10 0 0 0
23/11/2018
16.10
 260,190 15.09 16.13 15.18 140 0 0.0
22/11/2018
15.09
 10,240 15.05 15.14 15.05 460 0 0.0
21/11/2018
15.05
 4,750 15.14 15.14 15.05 0 0 0
20/11/2018
15.14
 4,560 15.00 15.18 14.86 0 0 0
19/11/2018
15.00
 14,350 14.95 15.18 14.95 0 0 0
16/11/2018
14.95
 4,020 15.09 15.14 14.82 150 0 0.0
15/11/2018
15.09
 60 14.95 15.09 15.09 0 0 0
14/11/2018
14.95
 9,060 14.95 15.14 14.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |