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)
25/01/2019
15.22
 100 15.12 15.45 15.22 0 0 0
24/01/2019
15.12
 3,130 15.41 15.69 15.12 0 0 0
23/01/2019
15.41
 1,700 15.41 15.41 14.98 0 0 0
22/01/2019
15.41
 1,180 15.22 15.60 15.22 0 0 0
21/01/2019
15.22
 19,460 15.22 15.45 15.17 0 0 0
18/01/2019
15.22
 15,800 15.22 15.22 15.07 0 0 0
17/01/2019
15.22
 16,270 15.22 15.22 15.22 0 0 0
16/01/2019
15.22
 20,800 15.22 15.50 15.22 0 0 0
15/01/2019
15.22
 6,050 15.22 15.45 15.22 0 0 0
14/01/2019
15.22
 16,090 15.22 15.50 15.22 10 0 0.0
11/01/2019
15.22
 690 15.36 15.69 15.22 0 0 0
10/01/2019
15.36
 760 15.31 15.79 15.36 0 0 0
09/01/2019
15.31
 2,210 15.45 15.64 14.98 0 0 0
08/01/2019
15.45
 2,230 15.45 15.64 15.22 0 0 0
07/01/2019
15.45
 3,340 15.64 15.64 15.26 10 0 0.0
04/01/2019
15.64
 3,990 15.31 15.64 15.22 0 0 0
03/01/2019
15.31
 4,380 15.41 15.69 15.31 0 0 0
02/01/2019
15.41
 3,440 15.41 15.45 15.41 0 0 0
28/12/2018
15.41
 490 15.45 15.69 15.31 140 0 0.0
27/12/2018
15.45
 3,410 15.45 15.45 15.31 0 0 0
26/12/2018
15.45
 1,790 15.45 15.45 15.31 0 0 0
25/12/2018
15.45
 19,050 15.45 15.55 15.22 200 0 0.0
24/12/2018
15.45
 22,810 15.93 15.93 15.36 0 0 0
21/12/2018
15.93
 3,960 15.69 15.93 15.60 0 0 0
20/12/2018
15.69
 1,900 15.69 15.69 15.60 400 0 0.0
19/12/2018
15.69
 12,240 15.69 15.69 15.60 400 0 0.0
18/12/2018
15.69
 15,410 15.64 15.69 15.55 0 1,300 -0.0
17/12/2018
15.64
 37,380 15.93 15.93 15.64 0 0 0
14/12/2018
15.93
 28,010 15.69 15.93 15.69 0 0 0
13/12/2018
15.69
 4,700 15.69 16.07 15.45 0 0 0
12/12/2018
15.69
 23,050 15.69 15.74 15.55 0 0 0
11/12/2018
15.69
 35,560 15.93 15.98 15.69 0 0 0
10/12/2018
15.93
 14,330 15.69 16.17 15.60 0 0 0
07/12/2018: Cổ tức tiền mặt tỉ lệ: 20%
07/12/2018
15.69
 16,540 15.69 16.36 15.45 400 0 0.0
06/12/2018
15.69
 7,810 15.69 15.74 15.65 0 0 0
05/12/2018
15.69
 20,470 15.71 15.71 15.60 0 0 0
04/12/2018
15.71
 32,440 15.71 15.78 15.69 4,720 0 0.2
03/12/2018
15.71
 54,060 15.65 15.78 15.65 100 0 0.0
30/11/2018
15.65
 82,450 15.33 15.87 15.38 0 0 0
29/11/2018
15.33
 7,830 15.51 15.87 15.33 0 0 0
28/11/2018
15.51
 15,140 15.65 15.65 15.24 0 0 0
27/11/2018
15.65
 12,280 15.69 15.92 14.70 0 0 0
26/11/2018
15.69
 9,750 15.69 16.14 15.69 0 0 0
23/11/2018
15.69
 260,190 14.70 15.71 14.79 140 0 0.0
22/11/2018
14.70
 10,240 14.66 14.75 14.66 460 0 0.0
21/11/2018
14.66
 4,750 14.75 14.75 14.66 0 0 0
20/11/2018
14.75
 4,560 14.62 14.79 14.48 0 0 0
19/11/2018
14.62
 14,350 14.57 14.79 14.57 0 0 0
16/11/2018
14.57
 4,020 14.70 14.75 14.44 150 0 0.0
15/11/2018
14.70
 60 14.57 14.70 14.70 0 0 0
14/11/2018
14.57
 9,060 14.57 14.75 14.57 0 0 0
13/11/2018
14.57
 3,850 14.70 14.77 14.53 0 0 0
12/11/2018
14.70
 1,800 14.66 14.70 14.70 800 0 0.0
09/11/2018
14.66
 33,170 14.70 14.79 14.66 170 0 0.0
08/11/2018
14.70
 2,130 14.70 14.79 14.57 0 0 0
07/11/2018
14.70
 2,460 14.93 14.93 14.70 150 0 0.0
06/11/2018
14.93
 760 14.93 14.93 14.84 0 0 0
05/11/2018
14.93
 1,220 15.20 15.20 14.93 120 0 0.0
02/11/2018
15.20
 19,080 14.57 15.20 14.53 120 0 0.0
01/11/2018
14.57
 17,990 14.62 14.66 14.48 30 0 0.0
31/10/2018
14.62
 9,390 14.35 14.62 14.35 0 0 0
30/10/2018
14.35
 1,980 14.35 14.66 14.35 180 0 0.0
29/10/2018
14.35
 11,900 14.35 14.35 13.90 0 0 0
26/10/2018
14.35
 9,480 14.62 14.62 14.17 0 0 0
25/10/2018
14.62
 11,640 14.66 14.79 14.62 0 0 0
24/10/2018
14.66
 3,890 14.66 14.79 14.57 0 0 0
23/10/2018
14.66
 9,780 14.70 14.79 14.62 0 0 0
22/10/2018
14.70
 13,090 14.70 14.79 14.66 0 0 0
19/10/2018
14.70
 12,880 14.70 14.70 14.57 0 0 0
18/10/2018
14.70
 3,600 14.70 14.79 14.70 0 0 0
17/10/2018
14.70
 5,100 14.70 14.88 14.70 0 0 0
16/10/2018
14.70
 7,310 14.70 15.02 14.70 0 0 0
15/10/2018
14.70
 10,550 14.79 14.88 14.70 7,500 0 0.2
12/10/2018
14.79
 8,970 14.66 14.79 14.62 0 400 -0.0
11/10/2018
14.66
 57,280 14.75 14.75 14.62 0 1,500 -0.0
10/10/2018
14.75
 13,520 14.79 14.79 14.75 0 0 0
09/10/2018
14.79
 3,100 14.70 14.79 14.79 0 0 0
08/10/2018
14.70
 3,930 14.79 14.79 14.62 0 0 0
05/10/2018
14.79
 17,880 14.79 14.79 14.62 0 0 0
04/10/2018
14.79
 11,700 14.79 14.79 14.75 0 0 0
03/10/2018
14.79
 32,660 14.75 15.02 14.66 100 0 0.0
02/10/2018
14.75
 6,790 14.88 14.88 14.75 0 0 0
01/10/2018
14.88
 11,720 15.60 15.60 14.79 700 0 0.0
28/09/2018
15.60
 27,610 14.79 15.60 14.75 20,000 0 0.7
27/09/2018
14.79
 5,200 14.79 14.79 14.75 2,980 0 0.1
26/09/2018
14.79
 22,330 14.79 14.79 14.75 6,200 0 0.2
25/09/2018
14.79
 18,550 14.70 14.79 14.70 0 0 0
24/09/2018
14.70
 23,990 14.79 14.79 14.70 4,500 0 0.1
21/09/2018
14.79
 14,840 14.79 14.88 14.79 1,230 0 0.0
20/09/2018
14.79
 4,080 14.79 14.79 14.79 0 0 0
19/09/2018
14.79
 21,940 14.79 14.79 14.75 2,000 0 0.1
18/09/2018
14.79
 10,670 14.79 14.88 14.75 7,000 0 0.2
17/09/2018
14.79
 1,860 14.75 14.79 14.70 0 0 0
14/09/2018
14.75
 20,220 14.79 15.06 14.75 2,500 0 0.1
13/09/2018
14.79
 12,240 14.79 14.93 14.79 5,000 0 0.2
12/09/2018
14.79
 190 14.79 14.93 14.79 0 0 0
11/09/2018
14.79
 26,700 14.79 14.79 14.79 0 0 0
10/09/2018
14.79
 12,970 14.75 14.95 14.57 0 0 0
07/09/2018
14.75
 4,750 14.84 14.88 14.66 0 0 0
06/09/2018
14.84
 6,650 14.79 14.88 14.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |