CTCP Bia Sài Gòn - Miền Trung (smb)

38.85
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
(2026-05-13) 		-1.35 -3.36% 188,900 -100 0
38.05
40.15
38.85
2 tháng
(2026-04-13) 		-1.80 -4.43% 385,300 800 0
38.05
40.60
38.85
3 tháng
(2026-03-16) 		0.20 0.52% 603,100 -10,000 -0.4
38.05
40.60
38.85
6 tháng
(2025-12-15) 		-1.40 -3.48% 1,876,600 -109,800 -4.1
37.25
40.60
38.85
12 tháng
(2025-06-17) 		2.05 5.57% 4,605,200 -142,700 -5.5
36.39
40.60
38.85
24 tháng
(2024-06-24) 		6.53 20.25% 8,958,000 -361,105 -12.6
30.52
40.60
38.85
36 tháng
(2023-06-28) 		10.51 37.15% 12,037,500 -147,205 -4.8
28.01
40.60
38.85
60 tháng
(2021-07-08) 		13.19 51.48% 19,205,100 257,285 10.7
23.79
40.60
38.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/10/2018
14.72
 11,900 14.72 14.72 14.26 0 0 0
26/10/2018
14.72
 9,480 15.00 15.00 14.54 0 0 0
25/10/2018
15.00
 11,640 15.05 15.18 15.00 0 0 0
24/10/2018
15.05
 3,890 15.05 15.18 14.95 0 0 0
23/10/2018
15.05
 9,780 15.09 15.18 15.00 0 0 0
22/10/2018
15.09
 13,090 15.09 15.18 15.05 0 0 0
19/10/2018
15.09
 12,880 15.09 15.09 14.95 0 0 0
18/10/2018
15.09
 3,600 15.09 15.18 15.09 0 0 0
17/10/2018
15.09
 5,100 15.09 15.28 15.09 0 0 0
16/10/2018
15.09
 7,310 15.09 15.41 15.09 0 0 0
15/10/2018
15.09
 10,550 15.18 15.28 15.09 7,500 0 0.2
12/10/2018
15.18
 8,970 15.05 15.18 15.00 0 400 -0.0
11/10/2018
15.05
 57,280 15.14 15.14 15.00 0 1,500 -0.0
10/10/2018
15.14
 13,520 15.18 15.18 15.14 0 0 0
09/10/2018
15.18
 3,100 15.09 15.18 15.18 0 0 0
08/10/2018
15.09
 3,930 15.18 15.18 15.00 0 0 0
05/10/2018
15.18
 17,880 15.18 15.18 15.00 0 0 0
04/10/2018
15.18
 11,700 15.18 15.18 15.14 0 0 0
03/10/2018
15.18
 32,660 15.14 15.41 15.05 100 0 0.0
02/10/2018
15.14
 6,790 15.28 15.28 15.14 0 0 0
01/10/2018
15.28
 11,720 16.01 16.01 15.18 700 0 0.0
28/09/2018
16.01
 27,610 15.18 16.01 15.14 20,000 0 0.7
27/09/2018
15.18
 5,200 15.18 15.18 15.14 2,980 0 0.1
26/09/2018
15.18
 22,330 15.18 15.18 15.14 6,200 0 0.2
25/09/2018
15.18
 18,550 15.09 15.18 15.09 0 0 0
24/09/2018
15.09
 23,990 15.18 15.18 15.09 4,500 0 0.1
21/09/2018
15.18
 14,840 15.18 15.28 15.18 1,230 0 0.0
20/09/2018
15.18
 4,080 15.18 15.18 15.18 0 0 0
19/09/2018
15.18
 21,940 15.18 15.18 15.14 2,000 0 0.1
18/09/2018
15.18
 10,670 15.18 15.28 15.14 7,000 0 0.2
17/09/2018
15.18
 1,860 15.14 15.18 15.09 0 0 0
14/09/2018
15.14
 20,220 15.18 15.46 15.14 2,500 0 0.1
13/09/2018
15.18
 12,240 15.18 15.32 15.18 5,000 0 0.2
12/09/2018
15.18
 190 15.18 15.32 15.18 0 0 0
11/09/2018
15.18
 26,700 15.18 15.18 15.18 0 0 0
10/09/2018
15.18
 12,970 15.14 15.35 14.95 0 0 0
07/09/2018
15.14
 4,750 15.23 15.28 15.05 0 0 0
06/09/2018
15.23
 6,650 15.18 15.28 15.09 0 0 0
05/09/2018
15.18
 20,280 15.23 15.37 15.18 0 0 0
04/09/2018
15.23
 2,330 15.23 15.39 15.23 1,930 0 0.1
31/08/2018
15.23
 9,060 15.41 15.41 15.18 0 0 0
30/08/2018
15.41
 6,430 15.41 15.41 15.23 0 0 0
29/08/2018
15.41
 8,910 15.41 15.41 15.18 0 0 0
28/08/2018
15.41
 23,310 15.32 15.60 15.28 0 3,870 -0.1
27/08/2018
15.32
 16,430 15.32 15.41 14.26 0 0 0
24/08/2018
15.32
 21,670 15.05 15.41 15.18 0 0 0
23/08/2018
15.05
 10,620 15.02 15.18 15.00 2,530 0 0.1
22/08/2018
15.02
 9,550 15.00 15.02 14.91 0 0 0
21/08/2018
15.00
 19,980 14.82 15.00 14.82 3,000 10 0.1
20/08/2018
14.82
 17,720 14.95 15.00 14.72 0 0 0
17/08/2018
14.95
 2,360 14.91 15.09 14.91 0 0 0
16/08/2018
14.91
 14,090 14.91 14.95 14.72 0 0 0
15/08/2018
14.91
 25,300 14.95 15.05 14.82 11,210 0 0.4
14/08/2018
14.95
 7,070 15.00 15.00 14.82 0 0 0
13/08/2018
15.00
 9,960 14.95 15.00 14.95 5,000 0 0.2
10/08/2018: Cổ tức tiền mặt tỉ lệ: 15%
10/08/2018
14.95
 10,680 14.95 15.18 14.82 1,430 0 0.0
09/08/2018
14.95
 20,270 15.13 15.13 14.95 0 0 0
08/08/2018
15.13
 21,240 14.95 15.39 14.91 0 0 0
07/08/2018
14.95
 28,590 14.95 15.13 14.91 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |