CTCP Bia Sài Gòn - Miền Trung (smb)

38.60
0.20
(0.52%)
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
(2026-02-23) 		-1.10 -2.78% 339,200 -113,200 -4.3
37.25
39.50
38.60
2 tháng
(2026-01-19) 		-1.20 -3.03% 577,900 -109,100 -4.1
37.25
39.60
38.60
3 tháng
(2025-12-18) 		-1.90 -4.71% 1,250,700 -101,800 -3.8
37.25
40.30
38.60
6 tháng
(2025-09-19) 		0.45 1.18% 2,578,800 -18,100 -0.5
37.25
40.50
38.60
12 tháng
(2025-03-24) 		0.74 1.97% 5,148,700 -128,455 -4.3
34.76
40.50
38.60
24 tháng
(2024-03-28) 		8.43 28.15% 9,354,600 -334,605 -11.6
29.65
40.50
38.60
36 tháng
(2023-04-03) 		8.33 27.70% 12,219,600 -452,905 -20.0
27.78
40.50
38.60
60 tháng
(2021-04-13) 		11.74 44.02% 19,371,500 110,285 4.4
23.79
40.50
38.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2018
14.95
 37,720 14.43 14.95 14.47 2,140 0 0.1
03/08/2018
14.43
 33,790 13.85 15.44 14.34 430 0 0.0
18/07/2018
13.19
 0 13.19 13.19 13.19 0 0 0
17/07/2018
13.19
 0 13.19 13.19 13.19 0 0 0
16/07/2018
13.19
 0 13.28 13.19 13.28 0 0 0
13/07/2018
13.28
 6,578 13.36 13.40 13.24 0 0 0
12/07/2018
13.36
 5,303 13.19 13.36 13.15 0 0 0
11/07/2018
13.19
 300 13.40 13.40 13.19 0 0 0
10/07/2018
13.40
 8,706 13.15 13.61 13.24 0 0 0
09/07/2018
13.15
 116 13.15 13.15 13.15 0 0 0
06/07/2018
13.15
 4,905 13.40 13.40 13.15 0 0 0
05/07/2018
13.40
 8,500 13.40 13.40 13.03 0 1,300 -0.0
04/07/2018
13.40
 8,116 13.40 13.40 13.40 0 0 0
03/07/2018
13.40
 13,155 13.49 13.49 12.99 0 0 0
02/07/2018
13.49
 15,210 14.66 14.66 13.36 0 0 0
29/06/2018
14.66
 44,450 12.86 14.66 12.94 25,000 0 0.8
28/06/2018
12.86
 13,500 12.78 12.90 12.82 0 0 0
27/06/2018
12.78
 500 13.07 13.07 12.78 0 0 0
26/06/2018
13.07
 5,810 12.99 13.07 12.99 0 0 0
25/06/2018
12.99
 10 12.99 12.99 12.99 0 0 0
22/06/2018
12.99
 18,111 12.99 12.99 12.99 0 0 0
21/06/2018
12.99
 10,266 12.99 12.99 12.99 0 0 0
20/06/2018
12.99
 200 12.65 12.99 12.61 0 0 0
19/06/2018
12.65
 16,141 12.86 12.86 12.65 0 0 0
18/06/2018
12.86
 3,700 12.99 12.99 12.86 0 0 0
15/06/2018
12.99
 2,600 12.99 12.99 12.99 0 0 0
14/06/2018
12.99
 3,300 13.19 13.19 12.99 0 0 0
13/06/2018
13.19
 483 13.40 13.40 12.65 0 0 0
12/06/2018
13.40
 300 12.99 13.40 12.61 0 0 0
11/06/2018
12.99
 3,553 12.99 12.99 12.99 200 0 0.0
08/06/2018
12.99
 1,500 12.99 12.99 12.99 0 0 0
07/06/2018
12.99
 540 12.99 12.99 12.99 0 0 0
06/06/2018
12.99
 12,600 12.78 12.99 12.78 0 0 0
05/06/2018
12.78
 16,990 12.78 12.82 12.61 200 0 0
04/06/2018
12.78
 9,110 12.86 12.99 12.73 0 0 0
01/06/2018
12.86
 13,600 12.90 12.90 12.69 800 0 0.0
31/05/2018
12.90
 9,858 12.57 12.99 12.78 0 0 0
30/05/2018
12.57
 2,907 12.94 12.94 12.57 0 0 0
29/05/2018
12.94
 200 12.94 12.94 12.94 0 0 0
28/05/2018
12.94
 600 12.94 12.94 12.57 0 0 0
25/05/2018
12.94
 225 12.82 12.94 12.94 0 0 0
24/05/2018
12.82
 2,230 12.90 12.90 12.78 0 0 0
23/05/2018
12.90
 210 12.90 13.19 12.90 0 0 0
22/05/2018
12.90
 31,800 12.99 12.99 12.57 19,500 20,000 -0.0
21/05/2018
12.99
 5,101 13.19 13.19 12.99 0 0 0
18/05/2018
13.19
 200 12.99 13.19 12.57 0 0 0
17/05/2018
12.99
 5,712 12.99 13.15 12.94 0 0 0
16/05/2018
12.99
 44,400 12.99 12.99 12.78 42,600 0 1.3
15/05/2018
12.99
 0 12.99 12.99 12.99 0 0 0
14/05/2018
12.99
 100 12.99 12.99 12.99 0 0 0
11/05/2018
12.99
 1,000 12.99 12.99 12.99 0 0 0
10/05/2018
12.99
 1,400 12.99 12.99 12.82 0 0 0
09/05/2018
12.99
 41,840 13.19 13.19 12.78 40,300 0 1.2
08/05/2018
13.19
 1,210 13.15 13.19 12.99 0 0 0
07/05/2018
13.15
 1,230 13.19 13.53 13.15 0 0 0
04/05/2018
13.19
 231 13.28 13.40 13.19 0 0 0
03/05/2018
13.28
 820 13.82 13.82 12.82 0 0 0
02/05/2018
13.82
 227 13.15 14.66 13.82 0 0 0
27/04/2018
13.15
 1,502 12.99 13.19 12.78 0 0 0
26/04/2018
12.99
 65,584 12.99 13.19 12.78 62,100 0 1.9
24/04/2018
12.99
 9,200 12.82 13.19 12.90 0 0 0
23/04/2018
12.82
 7,829 12.99 13.19 12.82 0 0 0
20/04/2018
12.99
 1,458 12.99 12.99 12.86 0 0 0
19/04/2018
12.99
 16,556 13.07 13.15 12.78 0 0 0
18/04/2018
13.07
 421 12.99 13.19 13.07 0 0 0
17/04/2018
12.99
 3,000 13.15 13.15 12.99 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |