CTCP Bia Sài Gòn - Miền Trung (smb)

39.45
-0.05
(-0.13%)
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
(2025-12-29) 		-0.40 -1% 636,900 13,600 0.5
38.90
40.30
39.50
2 tháng
(2025-12-01) 		-0.85 -2.11% 1,027,400 16,300 0.7
38.90
40.50
39.50
3 tháng
(2025-10-30) 		-0.07 -0.18% 1,537,600 22,100 0.9
38.90
40.50
39.50
6 tháng
(2025-08-01) 		1.07 2.78% 2,966,900 -10,300 -0.4
37.14
40.50
39.50
12 tháng
(2025-02-03) 		3.66 10.20% 5,093,200 -5,255 0.4
34.76
40.50
39.50
24 tháng
(2024-02-15) 		10.17 34.68% 9,338,800 -38,405 -0.6
29.09
40.50
39.50
36 tháng
(2023-02-13) 		9.68 32.46% 11,983,600 -335,405 -16.3
27.78
40.50
39.50
60 tháng
(2021-02-23) 		12.53 46.45% 19,263,100 52,485 1.2
23.79
40.50
39.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |