Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/09/2025	37.38	14,200	37.62	37.62	37.38	0	1,100	-0.0
04/09/2025	37.67	56,600	37.67	37.71	37.19	0	0	0
03/09/2025	37.67	5,900	37.43	37.71	37.14	2,500	1,700	0.0
29/08/2025	37.52	11,300	37.57	37.62	37.48	0	0	0
28/08/2025	37.52	2,800	37.33	37.62	37.24	0	200	0
27/08/2025	37.71	1,600	37.62	37.76	37.43	100	100	0
26/08/2025	37.62	26,300	37.43	37.76	37.14	1,300	0	0.1
25/08/2025	37.43	20,500	37.33	37.71	37.24	100	0	0.0
22/08/2025	37.33	30,300	37.57	37.57	37.24	200	0	0.0
21/08/2025	37.76	29,500	37.81	37.86	37.52	5,000	5,100	-0.0
20/08/2025	37.81	74,300	37.81	38.05	37.14	0	35,600	-1.4
19/08/2025	38.05	57,700	37.90	38.14	37.86	1,000	26,600	-1.0
18/08/2025	38.19	30,400	38.38	38.43	37.86	800	1,100	-0.0
15/08/2025	38.10	36,700	38.67	38.86	38.05	0	12,400	-0.5
14/08/2025: Cổ tức tiền mặt tỉ lệ: 20%
14/08/2025	38.86	78,200	38.05	38.86	38	1,300	7,300	-0.2
13/08/2025	38.48	37,700	38.52	38.57	38.07	900	13,800	-0.5
12/08/2025	38.61	22,100	38.61	38.70	37.98	400	9,100	-0.4
11/08/2025	38.66	65,000	38.79	39.02	38.66	2,100	16,200	-0.6
08/08/2025	38.70	22,500	38.66	38.75	38.52	1,500	0	0.1
07/08/2025	38.48	5,200	38.61	38.61	38.39	100	0	0.0
06/08/2025	38.61	41,400	38.48	38.66	37.98	100	0	0.0
05/08/2025	38.29	11,200	38.52	38.52	38.29	200	0	0.0
04/08/2025	38.48	59,600	38.34	38.61	38.29	1,500	0	0.1
01/08/2025	38.43	26,800	38.43	38.52	38.25	100	0	0.0
31/07/2025	38.43	14,700	38.39	38.43	37.98	100	0	0.0
30/07/2025	38.39	23,400	38.29	38.66	37.70	100	0	0.0
29/07/2025	38.29	27,500	38.48	38.48	38.29	100	0	0.0
28/07/2025	38.61	28,500	38.57	38.61	38.25	600	0	0.0
25/07/2025	38.66	1,400	38.84	38.84	38.43	0	0	0
24/07/2025	38.84	13,700	38.52	38.93	38.25	200	0	0.0
23/07/2025	38.79	15,700	38.29	38.79	38.29	100	0	0.0
22/07/2025	38.66	17,300	38.11	38.66	38.11	0	900	-0.0
21/07/2025	38.11	20,800	38.25	38.25	37.43	0	0	0
18/07/2025	38.25	32,900	37.66	38.25	37.57	800	0	0.0
17/07/2025	38.11	11,200	37.84	38.11	37.75	100	0	0.0
16/07/2025	37.93	16,500	38.07	38.39	37.84	100	100	0
15/07/2025	38.07	23,700	38.20	38.25	37.93	400	0	0.0
14/07/2025	38.20	30,900	37.30	38.25	37.30	0	1,000	-0.0
11/07/2025	37.84	5,300	37.66	37.84	37.66	0	0	0
10/07/2025	37.66	25,100	37.21	37.66	37.16	0	0	0
09/07/2025	37.21	43,300	37.21	37.21	37.07	400	0	0
08/07/2025	37.21	29,900	37.07	37.43	37.07	0	200	-0.0
07/07/2025	36.93	15,800	36.89	37.16	36.89	200	8,400	-0.3
04/07/2025	36.98	9,500	36.98	36.98	36.62	0	300	-0.0
03/07/2025	36.98	15,600	36.66	36.98	36.48	700	0	0.0
02/07/2025	36.66	7,000	36.71	36.98	36.62	0	0	0
01/07/2025	36.93	8,400	36.71	36.93	36.62	100	0	0.0
30/06/2025	37.02	3,500	37.07	37.07	36.75	0	0	0
27/06/2025	37.02	26,500	36.39	37.02	36.34	0	0	0
26/06/2025	36.39	15,200	36.48	37.12	36.39	0	0	0
25/06/2025	36.48	700	36.25	36.48	36.25	0	0	0
24/06/2025	36.75	2,200	36.75	36.75	36.30	0	0	0
23/06/2025	36.75	26,100	36.62	36.93	36.12	1,900	4,000	-0.1
20/06/2025	36.93	14,000	36.48	36.93	36.43	0	0	0
19/06/2025	36.89	4,800	36.75	36.93	36.75	0	0	0
18/06/2025	36.84	20,900	36.75	36.89	36.34	0	1,800	-0.1
17/06/2025	36.75	13,700	37.12	37.12	36.21	600	100	0.0
16/06/2025	36.39	30,800	36.71	36.93	36.39	0	0	0
13/06/2025	36.93	17,800	36.66	36.98	36.30	200	0	0.0
12/06/2025	36.98	30,300	36.66	37.02	36.43	2,200	0	0.1
11/06/2025	37.02	22,000	36.93	37.07	36.62	0	0	0
10/06/2025	36.93	10,000	36.93	36.93	36.75	0	0	0
09/06/2025	37.12	4,800	37.02	37.12	36.93	0	0	0
06/06/2025	37.12	400	37.16	37.16	37.12	0	0	0
05/06/2025	37.12	3,400	37.21	37.25	37.12	0	0	0
04/06/2025	37.12	11,000	37.12	37.12	36.93	2,100	0	0.1
03/06/2025	37.12	400	36.93	37.12	36.93	0	0	0
02/06/2025	37.12	19,800	37.12	37.30	36.62	0	0	0
30/05/2025	37.21	19,500	37.93	37.93	36.75	0	15,000	-0.6
29/05/2025	37.02	10,800	37.52	37.52	36.75	1,200	0	0.0
28/05/2025	37.43	10,100	37.21	37.43	37.02	0	0	0
27/05/2025	37.39	7,600	36.89	37.39	36.89	0	0	0
26/05/2025	36.75	15,100	36.89	37.02	36.75	0	0	0
23/05/2025	37.39	8,200	37.12	37.43	36.80	0	0	0
22/05/2025	37.16	34,100	37.21	37.48	36.89	0	13,000	0
21/05/2025	37.48	8,600	37.21	37.48	37.21	0	0	0
20/05/2025	37.30	20,700	37.30	37.39	37.02	0	5,000	-0.2
19/05/2025	37.21	46,300	37.39	37.57	37.21	0	1,800	0
16/05/2025	37.48	45,700	37.52	37.52	37.21	200	200	0
15/05/2025	37.66	15,000	37.75	37.75	37.25	0	0	0
14/05/2025	37.75	23,600	37.48	38.07	37.43	5,410	0	0
13/05/2025	37.48	35,500	37.48	37.52	37.25	200	0	0
12/05/2025	37.43	12,200	37.16	37.43	37.16	0	6,000	0
09/05/2025	37.16	11,100	37.43	37.43	37.16	0	900	0
08/05/2025	37.43	21,800	37.12	37.48	37.07	1,000	0	0
07/05/2025	37.16	8,000	37.57	37.57	37.16	0	0	0
06/05/2025	37.52	12,800	37.61	37.61	37.16	0	1,100	0
05/05/2025	37.52	7,500	37.34	37.61	37.21	1,000	0	0
29/04/2025	37.43	40,400	37.43	37.57	36.75	0	500	-0.0
28/04/2025	37.39	8,700	37.52	37.52	37.16	500	0	0.0
25/04/2025	37.30	6,700	37.39	37.39	36.98	0	0	0
24/04/2025	37.39	19,100	37.48	37.66	36.75	0	0	0
23/04/2025	37.48	12,700	37.25	37.75	36.75	200	0	0.0
22/04/2025	37.21	34,500	37.57	38.07	35.39	1,500	0	0.1
21/04/2025	37.98	23,000	37.89	37.98	37.21	300	0	0.0
18/04/2025	37.98	24,300	37.80	37.98	37.43	1,800	0	0.1
17/04/2025	37.80	18,400	37.21	37.80	36.93	3,800	3,000	0.0
16/04/2025	37.93	8,600	37.57	38.11	36.89	3,300	0	0.1
15/04/2025	37.57	14,500	37.61	37.61	36.48	0	0	0
14/04/2025	37.66	31,900	37.66	37.66	36.30	0	700	-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 (2025-12-29)	-0.45	-1.13%	628,600	13,600	0.5	38.90 40.30 39.50
2 tháng (2025-11-28)	-0.75	-1.87%	1,029,300	16,600	0.7	38.90 40.50 39.50
3 tháng (2025-10-29)	-0.45	-1.14%	1,544,800	22,400	0.9	38.90 40.50 39.50
6 tháng (2025-07-31)	1.02	2.65%	2,973,300	-10,200	-0.4	37.14 40.50 39.50
12 tháng (2025-02-03)	3.61	10.06%	5,084,900	-5,255	0.4	34.76 40.50 39.50
24 tháng (2024-02-07)	10.12	34.51%	9,343,200	-50,505	-1.0	29.09 40.50 39.50
36 tháng (2023-02-13)	9.63	32.30%	11,975,300	-335,405	-16.3	27.78 40.50 39.50
60 tháng (2021-02-22)	12.48	46.27%	19,263,000	49,485	1.1	23.79 40.50 39.50

CTCP Bia Sài Gòn - Miền Trung (smb)

THỐNG KÊ GIAO DỊCH