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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |