Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/03/2026	38.00	4,900	38.00	38.00	37.76	1,600	0	0.1
04/03/2026	37.90	32,000	37.90	38.15	37.71	2,000	0	0.1
03/03/2026	37.90	34,800	38.10	38.10	37.90	900	400	0.0
02/03/2026	38.15	7,900	38.24	38.44	38.00	400	0	0.0
27/02/2026	38.24	33,800	38.29	38.29	37.85	2,100	29,700	-1.1
26/02/2026	38.29	10,200	38.29	38.29	38.05	1,200	0	0.0
25/02/2026	38.19	18,700	38.49	38.49	38.19	3,900	15,800	-0.5
24/02/2026	38.49	6,600	38.49	38.49	38.39	0	0	0
23/02/2026	38.49	19,900	38.39	38.49	38.34	2,000	0	0.1
13/02/2026	38.49	7,600	38.68	38.68	38.19	1,000	0	0.0
12/02/2026	38.24	7,000	38.24	38.44	38.15	1,000	0	0.0
11/02/2026	38.19	10,600	38.19	38.29	38.19	0	5,000	-0.2
10/02/2026	38.24	13,400	38.19	38.58	38.19	0	0	0
09/02/2026	38.29	14,300	38.29	38.29	38.19	0	600	-0.0
06/02/2026	38.29	6,500	38.24	38.49	38.15	0	600	-0.0
05/02/2026	38.29	13,900	38.29	38.49	38.10	1,900	4,300	-0.1
04/02/2026	38.49	5,800	38.78	38.78	38.34	0	100	-0.0
03/02/2026	38.49	9,600	38.39	38.49	35.81	400	0	0.0
02/02/2026	38.49	11,500	38.58	38.58	38.29	0	0	0
30/01/2026	38.58	10,500	38.68	38.68	38.29	0	0	0
29/01/2026	38.54	12,000	38.49	38.54	38.39	2,300	100	0.1
28/01/2026	38.49	20,400	38.73	38.73	38.24	1,500	0	0.1
27/01/2026	38.49	8,300	38.24	38.49	38.15	0	0	0
26/01/2026	38.44	10,800	38.49	38.54	38.15	0	0	0
23/01/2026	38.39	15,900	38.39	38.58	38.29	0	200	-0.0
22/01/2026	38.58	8,400	38.58	38.88	38.24	3,500	0	0.1
21/01/2026	38.49	12,600	38.44	38.58	38.10	100	0	0.0
20/01/2026	38.58	19,800	38.54	38.88	38.15	1,400	200	0.0
19/01/2026	38.58	19,800	38.54	38.73	38.19	2,100	0	0.1
16/01/2026	38.63	20,000	38.29	38.78	38.10	3,900	0	0.2
15/01/2026	38.29	90,600	38.29	38.73	38.00	3,600	1,600	0.1
14/01/2026	38.29	50,400	38.29	38.93	38.00	0	9,100	-0.4
13/01/2026	38.00	145,600	38.54	38.63	37.85	1,300	0	0.1
12/01/2026	38.49	52,100	38.00	38.88	38.00	4,800	100	0.2
09/01/2026	37.90	92,000	38.97	38.97	37.85	2,400	0	0.1
08/01/2026	38.97	15,500	39.27	39.75	38.88	1,500	6,200	-0.2
07/01/2026	39.27	5,700	39.41	39.41	38.93	0	0	0
06/01/2026	38.93	6,000	38.88	39.27	38.88	2,000	800	0.0
05/01/2026	38.83	10,200	39.07	39.07	38.83	0	0	0
31/12/2025	38.83	12,400	39.12	39.12	38.78	200	0	0.0
30/12/2025	38.88	15,200	38.88	39.17	38.88	4,900	0	0.2
29/12/2025	38.88	25,600	38.88	39.02	38.68	100	0	0.0
26/12/2025	38.78	15,200	38.88	38.97	38.78	2,500	300	0.1
25/12/2025	39.12	20,800	39.12	39.17	38.88	0	0	0
24/12/2025	39.17	18,900	38.88	39.46	38.58	0	0	0
23/12/2025	38.93	16,900	39.02	39.12	38.88	0	0	0
22/12/2025	38.97	35,700	39.17	39.22	38.78	0	600	-0.0
19/12/2025	39.27	2,900	39.32	39.32	39.27	0	500	-0.0
18/12/2025	39.27	21,100	39.02	39.90	38.73	0	700	-0.0
17/12/2025	39.02	20,200	39.02	39.22	38.73	200	0	0.0
16/12/2025	39.02	5,000	39.12	39.12	38.73	0	2,000	-0.1
15/12/2025	39.17	10,400	39.07	39.17	38.88	100	0	0.0
12/12/2025	39.07	31,700	39.36	39.36	38.49	0	0	0
11/12/2025	39.36	3,200	39.22	39.41	39.22	100	0	0.0
10/12/2025	39.41	25,400	38.97	39.61	38.97	0	0	0
09/12/2025	39.36	48,400	39.46	39.46	38.97	100	0	0.0
08/12/2025	39.46	18,600	39.32	39.46	39.27	400	0	0.0
05/12/2025	39.36	26,700	39.36	39.56	39.32	300	0	0.0
04/12/2025	39.36	5,800	39.46	39.46	39.36	400	0	0.0
03/12/2025	39.22	23,400	39.22	39.32	39.22	0	0	0
02/12/2025	39.32	12,400	39.32	39.32	39.22	100	0	0.0
01/12/2025	39.32	27,800	39.22	39.36	39.07	2,600	0	0.1
28/11/2025	39.17	10,200	39.02	39.27	39.02	300	0	0.0
27/11/2025	39.17	12,400	39.02	39.27	38.97	0	0	0
26/11/2025	39.36	14,800	39.36	39.36	38.97	0	0	0
25/11/2025	39.36	30,400	39.07	39.61	39.02	0	0	0
24/11/2025	39.36	20,100	39.41	39.46	38.97	0	300	-0.0
21/11/2025	39.32	16,300	39.36	39.46	39.02	0	500	-0.0
20/11/2025	39.27	6,400	39.07	39.27	39.02	0	600	-0.0
19/11/2025	39.32	31,500	39.12	39.32	38.93	0	200	-0.0
18/11/2025	39.32	9,200	39.56	39.56	39.07	0	500	-0.0
17/11/2025	39.27	43,200	39.80	39.80	38.83	700	0	0.0
14/11/2025	39.17	23,800	39.51	39.51	38.93	0	0	0
13/11/2025: Cổ tức tiền mặt tỉ lệ: 20%
13/11/2025	39.32	50,400	39.46	39.80	38.88	2,500	0	0.1
12/11/2025	38.97	44,700	39.25	39.25	38.97	600	1,000	-0.0
11/11/2025	39.25	24,100	39.25	39.30	38.84	300	1,000	-0.0
10/11/2025	39.25	23,700	39.25	39.35	38.97	1,000	0	0.0
07/11/2025	39.25	30,200	39.02	39.25	38.70	0	0	0
06/11/2025	38.97	17,600	39.25	39.25	38.70	1,100	0	0.0
05/11/2025	39.25	33,000	39.35	39.39	39.02	3,400	0	0.1
04/11/2025	39.30	19,000	39.25	39.39	38.97	1,200	900	0.0
03/11/2025	39.25	26,300	39.02	39.30	38.93	1,000	1,300	-0.0
31/10/2025	39.02	18,300	38.93	39.02	38.56	100	1,000	-0.0
30/10/2025	38.56	4,600	38.93	38.93	38.51	900	0	0.0
29/10/2025	38.88	15,500	38.93	38.97	38.65	600	300	0.0
28/10/2025	39.07	31,100	39.16	39.16	38.42	100	0	0.0
27/10/2025	38.97	10,100	38.97	39.07	38.97	2,400	0	0.1
24/10/2025	38.97	45,700	38.84	38.97	38.28	20,000	0	0.8
23/10/2025	38.93	56,800	38.05	39.25	38.00	0	0	0
22/10/2025	38.14	43,000	37.63	38.14	37.54	0	0	0
21/10/2025	37.40	27,900	36.79	37.54	36.79	100	0	0.0
20/10/2025	36.70	13,700	37.40	37.44	36.70	300	100	0.0
17/10/2025	37.40	5,300	37.26	37.58	36.75	400	0	0.0
16/10/2025	37.12	2,800	36.98	37.12	36.93	0	0	0
15/10/2025	36.98	400	37.12	37.12	36.98	300	0	0.0
14/10/2025	36.75	4,800	37.12	37.16	36.75	0	0	0
13/10/2025	36.79	15,500	36.79	37.30	36.47	0	0	0
10/10/2025	36.79	3,900	36.79	36.79	36.79	0	0	0
09/10/2025	37.07	6,800	36.84	37.26	36.84	0	0	0
08/10/2025	37.03	11,700	37.12	37.12	36.75	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-06-29)	-0.45	-1.16%	154,700	-1,600	0	38.40 38.95 38.50
2 tháng (2026-05-29)	0.10	0.26%	309,100	-5,800	0	38.40 38.95 38.50
3 tháng (2026-04-29)	-0.47	-1.22%	500,300	-6,600	0	38 39.12 38.50
6 tháng (2026-01-29)	-0.04	-0.09%	1,279,700	-130,300	-4.7	36.29 39.56 38.50
12 tháng (2025-08-04)	1.01	2.70%	4,240,200	-139,200	-5.0	36.19 39.56 38.50
24 tháng (2024-08-07)	8.60	28.75%	8,783,000	-337,005	-11.4	29.74 39.56 38.50
36 tháng (2023-08-14)	10.15	35.79%	11,553,700	-56,705	-0.9	27.95 39.56 38.50
60 tháng (2021-08-23)	14.14	58.08%	19,327,500	255,685	10.9	24.05 39.56 38.50

CTCP Bia Sài Gòn - Miền Trung (smb)

THỐNG KÊ GIAO DỊCH