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)
24/09/2018
15.09
 23,990 15.18 15.18 15.09 4,500 0 0.1
21/09/2018
15.18
 14,840 15.18 15.28 15.18 1,230 0 0.0
20/09/2018
15.18
 4,080 15.18 15.18 15.18 0 0 0
19/09/2018
15.18
 21,940 15.18 15.18 15.14 2,000 0 0.1
18/09/2018
15.18
 10,670 15.18 15.28 15.14 7,000 0 0.2
17/09/2018
15.18
 1,860 15.14 15.18 15.09 0 0 0
14/09/2018
15.14
 20,220 15.18 15.46 15.14 2,500 0 0.1
13/09/2018
15.18
 12,240 15.18 15.32 15.18 5,000 0 0.2
12/09/2018
15.18
 190 15.18 15.32 15.18 0 0 0
11/09/2018
15.18
 26,700 15.18 15.18 15.18 0 0 0
10/09/2018
15.18
 12,970 15.14 15.35 14.95 0 0 0
07/09/2018
15.14
 4,750 15.23 15.28 15.05 0 0 0
06/09/2018
15.23
 6,650 15.18 15.28 15.09 0 0 0
05/09/2018
15.18
 20,280 15.23 15.37 15.18 0 0 0
04/09/2018
15.23
 2,330 15.23 15.39 15.23 1,930 0 0.1
31/08/2018
15.23
 9,060 15.41 15.41 15.18 0 0 0
30/08/2018
15.41
 6,430 15.41 15.41 15.23 0 0 0
29/08/2018
15.41
 8,910 15.41 15.41 15.18 0 0 0
28/08/2018
15.41
 23,310 15.32 15.60 15.28 0 3,870 -0.1
27/08/2018
15.32
 16,430 15.32 15.41 14.26 0 0 0
24/08/2018
15.32
 21,670 15.05 15.41 15.18 0 0 0
23/08/2018
15.05
 10,620 15.02 15.18 15.00 2,530 0 0.1
22/08/2018
15.02
 9,550 15.00 15.02 14.91 0 0 0
21/08/2018
15.00
 19,980 14.82 15.00 14.82 3,000 10 0.1
20/08/2018
14.82
 17,720 14.95 15.00 14.72 0 0 0
17/08/2018
14.95
 2,360 14.91 15.09 14.91 0 0 0
16/08/2018
14.91
 14,090 14.91 14.95 14.72 0 0 0
15/08/2018
14.91
 25,300 14.95 15.05 14.82 11,210 0 0.4
14/08/2018
14.95
 7,070 15.00 15.00 14.82 0 0 0
13/08/2018
15.00
 9,960 14.95 15.00 14.95 5,000 0 0.2
10/08/2018: Cổ tức tiền mặt tỉ lệ: 15%
10/08/2018
14.95
 10,680 14.95 15.18 14.82 1,430 0 0.0
09/08/2018
14.95
 20,270 15.13 15.13 14.95 0 0 0
08/08/2018
15.13
 21,240 14.95 15.39 14.91 0 0 0
07/08/2018
14.95
 28,590 14.95 15.13 14.91 0 0 0
06/08/2018
14.95
 37,720 14.43 14.95 14.47 2,140 0 0.1
03/08/2018
14.43
 33,790 13.85 15.44 14.34 430 0 0.0
18/07/2018
13.19
 0 13.19 13.19 13.19 0 0 0
17/07/2018
13.19
 0 13.19 13.19 13.19 0 0 0
16/07/2018
13.19
 0 13.28 13.19 13.28 0 0 0
13/07/2018
13.28
 6,578 13.36 13.40 13.24 0 0 0
12/07/2018
13.36
 5,303 13.19 13.36 13.15 0 0 0
11/07/2018
13.19
 300 13.40 13.40 13.19 0 0 0
10/07/2018
13.40
 8,706 13.15 13.61 13.24 0 0 0
09/07/2018
13.15
 116 13.15 13.15 13.15 0 0 0
06/07/2018
13.15
 4,905 13.40 13.40 13.15 0 0 0
05/07/2018
13.40
 8,500 13.40 13.40 13.03 0 1,300 -0.0
04/07/2018
13.40
 8,116 13.40 13.40 13.40 0 0 0
03/07/2018
13.40
 13,155 13.49 13.49 12.99 0 0 0
02/07/2018
13.49
 15,210 14.66 14.66 13.36 0 0 0
29/06/2018
14.66
 44,450 12.86 14.66 12.94 25,000 0 0.8
28/06/2018
12.86
 13,500 12.78 12.90 12.82 0 0 0
27/06/2018
12.78
 500 13.07 13.07 12.78 0 0 0
26/06/2018
13.07
 5,810 12.99 13.07 12.99 0 0 0
25/06/2018
12.99
 10 12.99 12.99 12.99 0 0 0
22/06/2018
12.99
 18,111 12.99 12.99 12.99 0 0 0
21/06/2018
12.99
 10,266 12.99 12.99 12.99 0 0 0
20/06/2018
12.99
 200 12.65 12.99 12.61 0 0 0
19/06/2018
12.65
 16,141 12.86 12.86 12.65 0 0 0
18/06/2018
12.86
 3,700 12.99 12.99 12.86 0 0 0
15/06/2018
12.99
 2,600 12.99 12.99 12.99 0 0 0
14/06/2018
12.99
 3,300 13.19 13.19 12.99 0 0 0
13/06/2018
13.19
 483 13.40 13.40 12.65 0 0 0
12/06/2018
13.40
 300 12.99 13.40 12.61 0 0 0
11/06/2018
12.99
 3,553 12.99 12.99 12.99 200 0 0.0
08/06/2018
12.99
 1,500 12.99 12.99 12.99 0 0 0
07/06/2018
12.99
 540 12.99 12.99 12.99 0 0 0
06/06/2018
12.99
 12,600 12.78 12.99 12.78 0 0 0
05/06/2018
12.78
 16,990 12.78 12.82 12.61 200 0 0
04/06/2018
12.78
 9,110 12.86 12.99 12.73 0 0 0
01/06/2018
12.86
 13,600 12.90 12.90 12.69 800 0 0.0
31/05/2018
12.90
 9,858 12.57 12.99 12.78 0 0 0
30/05/2018
12.57
 2,907 12.94 12.94 12.57 0 0 0
29/05/2018
12.94
 200 12.94 12.94 12.94 0 0 0
28/05/2018
12.94
 600 12.94 12.94 12.57 0 0 0
25/05/2018
12.94
 225 12.82 12.94 12.94 0 0 0
24/05/2018
12.82
 2,230 12.90 12.90 12.78 0 0 0
23/05/2018
12.90
 210 12.90 13.19 12.90 0 0 0
22/05/2018
12.90
 31,800 12.99 12.99 12.57 19,500 20,000 -0.0
21/05/2018
12.99
 5,101 13.19 13.19 12.99 0 0 0
18/05/2018
13.19
 200 12.99 13.19 12.57 0 0 0
17/05/2018
12.99
 5,712 12.99 13.15 12.94 0 0 0
16/05/2018
12.99
 44,400 12.99 12.99 12.78 42,600 0 1.3
15/05/2018
12.99
 0 12.99 12.99 12.99 0 0 0
14/05/2018
12.99
 100 12.99 12.99 12.99 0 0 0
11/05/2018
12.99
 1,000 12.99 12.99 12.99 0 0 0
10/05/2018
12.99
 1,400 12.99 12.99 12.82 0 0 0
09/05/2018
12.99
 41,840 13.19 13.19 12.78 40,300 0 1.2
08/05/2018
13.19
 1,210 13.15 13.19 12.99 0 0 0
07/05/2018
13.15
 1,230 13.19 13.53 13.15 0 0 0
04/05/2018
13.19
 231 13.28 13.40 13.19 0 0 0
03/05/2018
13.28
 820 13.82 13.82 12.82 0 0 0
02/05/2018
13.82
 227 13.15 14.66 13.82 0 0 0
27/04/2018
13.15
 1,502 12.99 13.19 12.78 0 0 0
26/04/2018
12.99
 65,584 12.99 13.19 12.78 62,100 0 1.9
24/04/2018
12.99
 9,200 12.82 13.19 12.90 0 0 0
23/04/2018
12.82
 7,829 12.99 13.19 12.82 0 0 0
20/04/2018
12.99
 1,458 12.99 12.99 12.86 0 0 0
19/04/2018
12.99
 16,556 13.07 13.15 12.78 0 0 0
18/04/2018
13.07
 421 12.99 13.19 13.07 0 0 0
17/04/2018
12.99
 3,000 13.15 13.15 12.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |