CTCP Bia Sài Gòn - Miền Trung (smb)

40.30
0.05
(0.12%)
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
(2026-08-12) 		1.55 4.01% 158,500 24,600 0
38.70
40.85
40.30
2 tháng
(2026-07-13) 		1.45 3.74% 338,600 -3,200 0
38.40
40.85
40.30
3 tháng
(2026-06-15) 		1.45 3.74% 444,800 -8,200 0
38.40
40.85
40.30
6 tháng
(2026-03-16) 		2.64 7.02% 1,078,900 -19,100 -0.4
37.32
40.85
40.30
12 tháng
(2025-09-16) 		3.60 9.81% 3,664,700 -33,600 -0.7
36.29
40.85
40.30
24 tháng
(2024-09-23) 		9.62 31.40% 7,940,800 -166,205 -5.0
30.12
40.85
40.30
36 tháng
(2023-09-27) 		11.71 41.02% 11,601,500 -53,905 -0.7
27.95
40.85
40.30
60 tháng
(2021-10-07) 		14.87 58.61% 18,888,400 400,085 16.9
25.38
40.85
40.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2019
17.08
 14,050 17.08 17.13 17.08 12,210 0 0.4
26/06/2019
17.08
 6,660 16.63 17.13 16.73 5,250 0 0.2
25/06/2019
16.63
 16,730 16.68 16.83 16.63 2,150 0 0.1
24/06/2019
16.68
 10,960 16.63 16.68 16.61 3,460 0 0.1
21/06/2019
16.63
 8,760 16.56 16.63 16.56 5,000 0 0.2
20/06/2019
16.56
 710 16.43 16.63 16.43 0 0 0
19/06/2019
16.43
 0 16.43 16.43 16.43 0 0 0
18/06/2019
16.43
 9,480 16.58 16.58 16.38 30 0 0.0
17/06/2019
16.58
 230 16.48 16.58 16.48 10 0 0.0
14/06/2019
16.48
 11,410 16.48 16.56 16.48 0 0 0
13/06/2019
16.48
 3,790 16.56 16.56 16.48 90 0 0.0
12/06/2019
16.56
 450 16.43 16.56 16.40 10 0 0.0
11/06/2019
16.43
 3,820 16.43 16.43 16.43 400 0 0.0
10/06/2019
16.43
 5,020 16.38 16.43 16.35 0 500 -0.0
07/06/2019
16.38
 320 16.38 16.38 16.38 0 0 0
06/06/2019
16.38
 8,980 16.38 16.43 16.33 0 0 0
05/06/2019
16.38
 3,660 16.43 16.43 16.35 0 0 0
04/06/2019
16.43
 11,260 16.48 16.58 16.40 360 500 -0.0
03/06/2019
16.48
 5,330 16.48 16.48 16.40 50 0 0.0
31/05/2019
16.48
 13,580 16.48 16.53 16.48 2,000 0 0.1
30/05/2019
16.48
 9,520 16.53 16.53 16.38 50 0 0.0
29/05/2019
16.53
 4,290 16.53 16.53 16.43 40 0 0.0
28/05/2019
16.53
 16,980 16.53 16.58 16.48 210 0 0.0
27/05/2019
16.53
 5,400 16.53 16.58 16.23 3,000 0 0.1
24/05/2019
16.53
 180 16.58 16.58 16.53 0 0 0
23/05/2019
16.58
 21,410 16.58 16.61 16.58 0 0 0
22/05/2019
16.58
 4,140 16.53 16.58 16.38 0 0 0
21/05/2019
16.53
 3,510 16.58 16.63 16.48 0 0 0
20/05/2019
16.58
 3,080 16.63 16.63 16.38 0 0 0
17/05/2019
16.63
 5,170 16.63 16.68 16.38 420 850 -0.0
16/05/2019
16.63
 12,730 16.63 16.63 16.18 0 0 0
15/05/2019
16.63
 4,510 16.63 16.63 16.63 0 0 0
14/05/2019
16.63
 6,910 16.63 16.63 16.43 250 0 0.0
13/05/2019
16.63
 9,350 16.63 16.63 16.53 2,300 0 0.1
10/05/2019
16.63
 7,490 16.63 16.68 16.63 190 0 0.0
09/05/2019
16.63
 3,880 16.63 16.63 16.50 0 0 0
08/05/2019
16.63
 110 16.63 16.63 16.50 0 0 0
07/05/2019
16.63
 3,060 16.63 16.63 16.58 1,020 0 0.0
06/05/2019
16.63
 220 16.63 16.63 16.63 0 0 0
03/05/2019
16.63
 5,730 16.76 16.78 16.63 0 0 0
02/05/2019
16.76
 19,220 16.76 16.81 16.63 0 0 0
26/04/2019
16.76
 4,320 16.73 16.83 16.68 0 0 0
25/04/2019
16.73
 38,510 16.73 16.73 16.73 0 0 0
24/04/2019
16.73
 6,200 16.38 16.83 16.63 850 0 0.0
23/04/2019
16.38
 9,230 16.73 16.78 16.38 150 0 0.0
22/04/2019
16.73
 8,410 16.88 17.13 16.73 0 0 0
19/04/2019: Cổ tức tiền mặt tỉ lệ: 20%
19/04/2019
16.88
 7,460 16.83 17.64 16.68 0 0 0
18/04/2019
16.83
 4,990 16.83 16.86 16.78 0 0 0
17/04/2019
16.83
 6,820 16.83 16.83 16.81 0 0 0
16/04/2019
16.83
 8,430 16.83 16.88 16.40 2,950 0 0.1
12/04/2019
16.83
 2,530 16.78 16.88 16.74 0 0 0
11/04/2019
16.78
 3,110 16.83 16.83 16.78 1,000 0 0.0
10/04/2019
16.83
 12,360 16.78 16.83 16.64 0 0 0
09/04/2019
16.78
 5,640 16.64 16.78 16.69 0 920 -0.0
08/04/2019
16.64
 2,020 16.83 16.83 16.64 240 0 0.0
05/04/2019
16.83
 6,720 16.78 16.83 16.78 0 0 0
04/04/2019
16.78
 6,300 16.74 16.88 16.64 100 0 0.0
03/04/2019
16.74
 16,220 16.64 16.74 16.64 3,000 0 0.1
02/04/2019
16.64
 61,480 16.83 16.83 16.59 0 0 0
01/04/2019
16.83
 28,340 16.17 16.83 15.98 0 0 0
29/03/2019
16.17
 4,250 16.64 16.64 16.17 0 0 0
28/03/2019
16.64
 8,350 15.93 16.88 16.64 0 0 0
27/03/2019
15.93
 550 15.93 16.17 15.93 10 0 0.0
26/03/2019
15.93
 750 15.93 15.93 15.88 0 0 0
25/03/2019
15.93
 6,070 16.02 16.40 15.69 150 1,680 -0.1
22/03/2019
16.02
 10,300 16.02 16.02 15.93 0 0 0
21/03/2019
16.02
 260 15.93 16.02 15.93 0 0 0
20/03/2019
15.93
 11,980 16.17 16.40 15.93 0 0 0
19/03/2019
16.17
 28,520 15.69 16.17 15.74 0 0 0
18/03/2019
15.69
 31,750 15.69 15.69 15.69 0 560 -0.0
15/03/2019
15.69
 16,810 15.69 15.69 15.69 0 0 0
14/03/2019
15.69
 8,760 15.69 15.69 15.69 0 0 0
13/03/2019
15.69
 2,170 15.62 15.69 15.67 1,710 0 0.1
12/03/2019
15.62
 3,280 15.69 15.83 15.62 0 0 0
11/03/2019
15.69
 17,380 15.69 15.88 15.60 0 0 0
08/03/2019
15.69
 4,130 15.55 15.69 15.50 0 0 0
07/03/2019
15.55
 22,400 15.69 15.69 15.55 0 690 -0.0
06/03/2019
15.69
 4,020 15.83 15.93 15.69 0 0 0
05/03/2019
15.83
 4,330 15.93 15.93 15.69 1,000 0 0.0
04/03/2019
15.93
 10,180 15.69 15.93 15.60 20 0 0.0
01/03/2019
15.69
 4,870 15.55 15.69 15.64 750 0 0.0
28/02/2019
15.55
 3,390 15.55 15.69 15.55 0 0 0
27/02/2019
15.55
 1,530 15.55 15.69 15.50 0 0 0
26/02/2019
15.55
 5,190 15.64 15.64 15.50 1,250 0 0.0
25/02/2019
15.64
 6,710 15.60 15.69 15.50 2,160 0 0.1
22/02/2019
15.60
 9,520 15.60 15.60 15.50 0 0 0
21/02/2019
15.60
 24,230 15.60 15.69 15.55 180 0 0.0
20/02/2019
15.60
 8,160 15.64 15.69 15.60 1,190 0 0.0
19/02/2019
15.64
 12,580 15.60 15.64 15.60 0 0 0
18/02/2019
15.60
 8,130 15.69 15.74 15.60 970 0 0.0
15/02/2019
15.69
 17,480 15.60 15.79 15.64 0 0 0
14/02/2019
15.60
 5,720 15.41 15.60 15.41 0 0 0
13/02/2019
15.41
 840 15.36 15.69 15.41 0 0 0
12/02/2019
15.36
 1,330 15.45 15.50 15.36 0 0 0
11/02/2019
15.45
 300 15.22 15.45 15.22 0 0 0
01/02/2019
15.22
 2,420 15.12 15.26 15.12 650 0 0.0
31/01/2019
15.12
 7,850 15.07 15.45 15.12 90 0 0.0
30/01/2019
15.07
 8,810 15.45 15.45 15.07 0 0 0
29/01/2019
15.45
 5,010 15.22 15.45 15.22 0 0 0
28/01/2019
15.22
 11,310 15.22 15.41 15.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |