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) 		-1.10 -2.78% 339,200 -113,200 -4.3
37.25
39.50
38.60
2 tháng
(2026-01-19) 		-1.20 -3.03% 577,900 -109,100 -4.1
37.25
39.60
38.60
3 tháng
(2025-12-18) 		-1.90 -4.71% 1,250,700 -101,800 -3.8
37.25
40.30
38.60
6 tháng
(2025-09-19) 		0.45 1.18% 2,578,800 -18,100 -0.5
37.25
40.50
38.60
12 tháng
(2025-03-24) 		0.74 1.97% 5,148,700 -128,455 -4.3
34.76
40.50
38.60
24 tháng
(2024-03-28) 		8.43 28.15% 9,354,600 -334,605 -11.6
29.65
40.50
38.60
36 tháng
(2023-04-03) 		8.33 27.70% 12,219,600 -452,905 -20.0
27.78
40.50
38.60
60 tháng
(2021-04-13) 		11.74 44.02% 19,371,500 110,285 4.4
23.79
40.50
38.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2018
14.95
 3,850 15.09 15.16 14.91 0 0 0
12/11/2018
15.09
 1,800 15.05 15.09 15.09 800 0 0.0
09/11/2018
15.05
 33,170 15.09 15.18 15.05 170 0 0.0
08/11/2018
15.09
 2,130 15.09 15.18 14.95 0 0 0
07/11/2018
15.09
 2,460 15.32 15.32 15.09 150 0 0.0
06/11/2018
15.32
 760 15.32 15.32 15.23 0 0 0
05/11/2018
15.32
 1,220 15.60 15.60 15.32 120 0 0.0
02/11/2018
15.60
 19,080 14.95 15.60 14.91 120 0 0.0
01/11/2018
14.95
 17,990 15.00 15.05 14.86 30 0 0.0
31/10/2018
15.00
 9,390 14.72 15.00 14.72 0 0 0
30/10/2018
14.72
 1,980 14.72 15.05 14.72 180 0 0.0
29/10/2018
14.72
 11,900 14.72 14.72 14.26 0 0 0
26/10/2018
14.72
 9,480 15.00 15.00 14.54 0 0 0
25/10/2018
15.00
 11,640 15.05 15.18 15.00 0 0 0
24/10/2018
15.05
 3,890 15.05 15.18 14.95 0 0 0
23/10/2018
15.05
 9,780 15.09 15.18 15.00 0 0 0
22/10/2018
15.09
 13,090 15.09 15.18 15.05 0 0 0
19/10/2018
15.09
 12,880 15.09 15.09 14.95 0 0 0
18/10/2018
15.09
 3,600 15.09 15.18 15.09 0 0 0
17/10/2018
15.09
 5,100 15.09 15.28 15.09 0 0 0
16/10/2018
15.09
 7,310 15.09 15.41 15.09 0 0 0
15/10/2018
15.09
 10,550 15.18 15.28 15.09 7,500 0 0.2
12/10/2018
15.18
 8,970 15.05 15.18 15.00 0 400 -0.0
11/10/2018
15.05
 57,280 15.14 15.14 15.00 0 1,500 -0.0
10/10/2018
15.14
 13,520 15.18 15.18 15.14 0 0 0
09/10/2018
15.18
 3,100 15.09 15.18 15.18 0 0 0
08/10/2018
15.09
 3,930 15.18 15.18 15.00 0 0 0
05/10/2018
15.18
 17,880 15.18 15.18 15.00 0 0 0
04/10/2018
15.18
 11,700 15.18 15.18 15.14 0 0 0
03/10/2018
15.18
 32,660 15.14 15.41 15.05 100 0 0.0
02/10/2018
15.14
 6,790 15.28 15.28 15.14 0 0 0
01/10/2018
15.28
 11,720 16.01 16.01 15.18 700 0 0.0
28/09/2018
16.01
 27,610 15.18 16.01 15.14 20,000 0 0.7
27/09/2018
15.18
 5,200 15.18 15.18 15.14 2,980 0 0.1
26/09/2018
15.18
 22,330 15.18 15.18 15.14 6,200 0 0.2
25/09/2018
15.18
 18,550 15.09 15.18 15.09 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |