CTCP Bia Sài Gòn - Miền Trung (smb)

40.40
0
(0%)
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
(2025-11-05) 		0.11 0.28% 511,400 8,900 0.4
40
40.40
40.40
2 tháng
(2025-10-06) 		2.69 7.12% 911,600 31,500 1.3
37.67
40.40
40.40
3 tháng
(2025-09-08) 		3.26 8.77% 1,241,100 87,600 3.5
37.14
40.40
40.40
6 tháng
(2025-06-09) 		3.28 8.85% 2,690,300 -31,400 -1.3
36.39
40.40
40.40
12 tháng
(2024-12-10) 		5.24 14.91% 4,760,600 33,995 2.1
34.30
40.40
40.40
24 tháng
(2023-12-18) 		11.59 40.23% 8,720,700 -13,405 0.4
28.81
40.40
40.40
36 tháng
(2022-12-21) 		9.52 30.81% 11,237,800 -314,205 -14.7
27.78
40.40
40.40
60 tháng
(2020-12-31) 		14.54 56.23% 18,933,390 43,135 0.9
23.79
40.40
40.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2018
13.15
 22,699 13.19 13.19 12.57 12,000 0 0.4
13/04/2018
13.19
 3,720 13.15 13.19 12.99 0 0 0
12/04/2018
13.15
 36,200 13.19 13.19 12.99 28,000 0 0.9
11/04/2018
13.19
 103,423 13.19 13.19 12.99 78,800 0 2.5
10/04/2018
13.19
 59,224 13.19 13.40 13.11 58,900 0 1.9
09/04/2018
13.19
 17,700 13.28 13.28 12.99 16,700 0 0.5
06/04/2018
13.28
 41,164 13.19 13.28 13.19 37,400 0 1.2
05/04/2018
13.19
 81,519 12.99 13.19 12.78 77,500 0 2.4
04/04/2018
12.99
 5,100 13.07 13.19 12.94 0 0 0
03/04/2018
13.07
 8,715 13.19 13.19 12.78 0 0 0
02/04/2018
13.19
 700 13.15 13.19 12.99 0 0 0
30/03/2018
13.15
 3,328 13.15 13.19 12.90 0 0 0
29/03/2018
13.15
 1,656 13.19 13.19 12.86 0 0 0
28/03/2018
13.19
 440 13.19 13.19 12.99 0 0 0
27/03/2018
13.19
 86,460 12.86 13.19 12.99 83,300 0 2.6
26/03/2018
12.86
 600 12.99 12.99 12.86 0 0 0
23/03/2018
12.99
 12,138 12.99 13.11 12.78 30 0 0.0
22/03/2018
12.99
 6,350 13.15 13.15 12.99 0 0 0
21/03/2018
13.15
 2,200 13.15 13.15 13.07 0 0 0
20/03/2018
13.15
 2,800 13.15 13.19 13.07 0 0 0
19/03/2018
13.15
 28,000 12.73 13.40 12.69 0 0 0
16/03/2018
12.73
 15,196 12.78 12.99 12.15 0 0 0
15/03/2018
12.78
 6,122 13.15 13.15 12.78 0 0 0
14/03/2018: Cổ tức tiền mặt tỉ lệ: 15%
14/03/2018
13.15
 26,692 13.07 13.57 12.86 0 0 0
13/03/2018
13.07
 12,820 13.11 13.11 12.79 0 0 0
12/03/2018
13.11
 17,630 13.11 13.19 12.99 0 0 0
09/03/2018
13.11
 7,900 13.31 13.31 13.07 0 0 0
08/03/2018
13.31
 5,550 13.19 13.31 13.19 0 0 0
07/03/2018
13.19
 6,600 13.39 13.39 13.19 0 0 0
06/03/2018
13.39
 34,800 13.23 13.39 13.19 0 0 0
05/03/2018
13.23
 66,830 12.99 13.35 13.03 0 0 0
02/03/2018
12.99
 3,180 12.99 12.99 12.87 0 80 -0.0
01/03/2018
12.99
 15,300 12.99 13.03 12.95 0 0 0
28/02/2018
12.99
 15,740 12.99 13.07 12.87 0 0 0
27/02/2018
12.99
 20,400 12.83 13.07 12.87 0 0 0
26/02/2018
12.83
 16,689 12.95 13.03 12.79 0 0 0
23/02/2018
12.95
 6,906 12.87 12.95 12.79 0 0 0
22/02/2018
12.87
 25,500 12.87 12.99 12.79 100 0 0.0
21/02/2018
12.87
 7,840 12.83 13.15 12.83 0 0 0
13/02/2018
12.83
 13,470 12.79 13.15 12.75 0 0 0
12/02/2018
12.79
 3,400 12.35 12.79 12.55 0 0 0
09/02/2018
12.35
 28,580 12.43 12.43 11.99 900 0 0.0
08/02/2018
12.43
 7,130 12.43 13.19 12.39 0 0 0
07/02/2018
12.43
 5,800 12.23 12.87 12.23 0 0 0
06/02/2018
12.23
 28,100 12.59 12.59 11.23 0 0 0
05/02/2018
12.59
 28,020 13.07 13.11 12.39 0 0 0
02/02/2018
13.07
 47,380 12.79 13.27 12.79 80 0 0.0
01/02/2018
12.79
 132,138 13.19 13.39 12.75 0 0 0
31/01/2018
13.19
 59,468 12.79 13.23 12.95 0 0 0
30/01/2018
12.79
 4,700 12.79 13.19 12.79 0 0 0
29/01/2018
12.79
 31,290 12.67 12.79 12.63 0 0 0
26/01/2018
12.67
 5,300 12.59 12.75 12.63 3,200 0 0.1
25/01/2018
12.59
 13,650 12.55 12.71 12.55 0 0 0
24/01/2018
12.55
 39,610 12.55 12.63 12.55 0 0 0
23/01/2018
12.55
 34,337 12.63 12.63 12.55 0 0 0
22/01/2018
12.63
 19,671 12.59 12.71 12.47 0 0 0
19/01/2018
12.59
 33,400 12.63 12.63 12.47 0 0 0
18/01/2018
12.63
 9,500 12.59 12.63 12.43 0 0 0
17/01/2018
12.59
 23,400 12.59 12.63 12.51 0 0 0
16/01/2018
12.59
 25,789 12.67 12.67 12.59 0 0 0
15/01/2018
12.67
 300 12.63 12.87 12.67 0 0 0
12/01/2018
12.63
 31,000 12.75 12.75 12.51 0 0 0
11/01/2018
12.75
 17,000 12.83 12.83 12.63 0 0 0
10/01/2018
12.83
 11,310 12.91 13.03 12.79 0 0 0
09/01/2018
12.91
 43,716 12.91 13.03 12.83 0 0 0
08/01/2018
12.91
 40,730 12.43 12.99 12.47 0 0 0
05/01/2018
12.43
 30,730 12.59 12.59 12.39 0 0 0
04/01/2018
12.59
 32,117 12.39 12.59 12.27 1,000 0 0.0
03/01/2018
12.39
 43,605 12.39 12.43 12.19 0 0 0
02/01/2018
12.39
 11,100 12.39 12.39 12.27 0 0 0
29/12/2017
12.39
 21,940 12.39 12.39 12.07 0 0 0
28/12/2017
12.39
 22,083 12.31 12.39 12.11 0 0 0
27/12/2017
12.31
 17,500 12.43 12.59 12.31 100 0 0.0
26/12/2017
12.43
 19,800 12.47 12.51 12.35 300 0 0.0
25/12/2017
12.47
 45,900 12.39 12.79 12.27 0 0 0
22/12/2017
12.39
 43,059 12.15 12.43 12.15 1,500 0 0.0
21/12/2017
12.15
 15,373 12.15 12.19 12.07 3,000 0 0.1
20/12/2017
12.15
 43,130 12.51 12.55 12.03 0 0 0
19/12/2017
12.51
 98,359 12.79 12.83 12.51 200 0 0.0
18/12/2017
12.79
 101,900 12.43 12.79 12.59 0 0 0
15/12/2017
12.43
 21,000 12.35 12.47 12.19 0 0 0
14/12/2017
12.35
 17,983 12.35 12.39 12.27 0 0 0
13/12/2017
12.35
 58,736 12.59 12.59 12.19 2,700 0 0.1
12/12/2017
12.59
 97,800 12.27 12.87 12.31 2,000 2,000 0.0
11/12/2017
12.27
 26,300 12.35 12.39 12.15 6,000 0 0.2
08/12/2017
12.35
 66,500 12.55 12.55 12.27 2,000 0 0.1
07/12/2017
12.55
 52,500 12.27 12.55 12.27 2,000 0 0.1
06/12/2017
12.27
 38,918 12.23 12.39 12.15 4,000 0 0.1
05/12/2017
12.23
 54,039 12.39 12.39 12.19 4,000 0 0.1
04/12/2017
12.39
 78,541 12.39 12.39 12.11 0 0 0
01/12/2017
12.39
 36,100 12.39 12.59 12.07 0 0 0
30/11/2017
12.39
 102,000 12.79 12.95 12.15 0 0 0
29/11/2017
12.79
 62,715 12.03 13.15 12.11 0 0 0
28/11/2017
12.03
 54,160 11.91 12.11 11.91 0 0 0
27/11/2017
11.91
 38,000 11.75 11.99 11.79 0 0 0
24/11/2017
11.75
 50,959 11.67 11.83 11.59 0 0 0
23/11/2017
11.67
 36,706 11.59 11.67 11.55 0 0 0
22/11/2017
11.59
 103,100 11.35 11.59 11.31 0 0 0
21/11/2017
11.35
 84,030 11.31 11.51 11.19 0 0 0
20/11/2017
11.31
 17,900 11.51 11.51 11.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |