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)
05/09/2018
14.79
 20,280 14.84 14.97 14.79 0 0 0
04/09/2018
14.84
 2,330 14.84 15.00 14.84 1,930 0 0.1
31/08/2018
14.84
 9,060 15.02 15.02 14.79 0 0 0
30/08/2018
15.02
 6,430 15.02 15.02 14.84 0 0 0
29/08/2018
15.02
 8,910 15.02 15.02 14.79 0 0 0
28/08/2018
15.02
 23,310 14.93 15.20 14.88 0 3,870 -0.1
27/08/2018
14.93
 16,430 14.93 15.02 13.90 0 0 0
24/08/2018
14.93
 21,670 14.66 15.02 14.79 0 0 0
23/08/2018
14.66
 10,620 14.64 14.79 14.62 2,530 0 0.1
22/08/2018
14.64
 9,550 14.62 14.64 14.53 0 0 0
21/08/2018
14.62
 19,980 14.44 14.62 14.44 3,000 10 0.1
20/08/2018
14.44
 17,720 14.57 14.62 14.35 0 0 0
17/08/2018
14.57
 2,360 14.53 14.70 14.53 0 0 0
16/08/2018
14.53
 14,090 14.53 14.57 14.35 0 0 0
15/08/2018
14.53
 25,300 14.57 14.66 14.44 11,210 0 0.4
14/08/2018
14.57
 7,070 14.62 14.62 14.44 0 0 0
13/08/2018
14.62
 9,960 14.57 14.62 14.57 5,000 0 0.2
10/08/2018: Cổ tức tiền mặt tỉ lệ: 15%
10/08/2018
14.57
 10,680 14.57 14.79 14.44 1,430 0 0.0
09/08/2018
14.57
 20,270 14.74 14.74 14.57 0 0 0
08/08/2018
14.74
 21,240 14.57 15.00 14.53 0 0 0
07/08/2018
14.57
 28,590 14.57 14.74 14.53 0 0 0
06/08/2018
14.57
 37,720 14.06 14.57 14.10 2,140 0 0.1
03/08/2018
14.06
 33,790 13.50 15.04 13.97 430 0 0.0
18/07/2018
12.86
 0 12.86 12.86 12.86 0 0 0
17/07/2018
12.86
 0 12.86 12.86 12.86 0 0 0
16/07/2018
12.86
 0 12.94 12.86 12.94 0 0 0
13/07/2018
12.94
 6,578 13.02 13.06 12.90 0 0 0
12/07/2018
13.02
 5,303 12.86 13.02 12.82 0 0 0
11/07/2018
12.86
 300 13.06 13.06 12.86 0 0 0
10/07/2018
13.06
 8,706 12.82 13.26 12.90 0 0 0
09/07/2018
12.82
 116 12.82 12.82 12.82 0 0 0
06/07/2018
12.82
 4,905 13.06 13.06 12.82 0 0 0
05/07/2018
13.06
 8,500 13.06 13.06 12.69 0 1,300 -0.0
04/07/2018
13.06
 8,116 13.06 13.06 13.06 0 0 0
03/07/2018
13.06
 13,155 13.14 13.14 12.65 0 0 0
02/07/2018
13.14
 15,210 14.28 14.28 13.02 0 0 0
29/06/2018
14.28
 44,450 12.53 14.28 12.61 25,000 0 0.8
28/06/2018
12.53
 13,500 12.45 12.57 12.49 0 0 0
27/06/2018
12.45
 500 12.73 12.73 12.45 0 0 0
26/06/2018
12.73
 5,810 12.65 12.73 12.65 0 0 0
25/06/2018
12.65
 10 12.65 12.65 12.65 0 0 0
22/06/2018
12.65
 18,111 12.65 12.65 12.65 0 0 0
21/06/2018
12.65
 10,266 12.65 12.65 12.65 0 0 0
20/06/2018
12.65
 200 12.33 12.65 12.28 0 0 0
19/06/2018
12.33
 16,141 12.53 12.53 12.33 0 0 0
18/06/2018
12.53
 3,700 12.65 12.65 12.53 0 0 0
15/06/2018
12.65
 2,600 12.65 12.65 12.65 0 0 0
14/06/2018
12.65
 3,300 12.86 12.86 12.65 0 0 0
13/06/2018
12.86
 483 13.06 13.06 12.33 0 0 0
12/06/2018
13.06
 300 12.65 13.06 12.28 0 0 0
11/06/2018
12.65
 3,553 12.65 12.65 12.65 200 0 0.0
08/06/2018
12.65
 1,500 12.65 12.65 12.65 0 0 0
07/06/2018
12.65
 540 12.65 12.65 12.65 0 0 0
06/06/2018
12.65
 12,600 12.45 12.65 12.45 0 0 0
05/06/2018
12.45
 16,990 12.45 12.49 12.28 200 0 0
04/06/2018
12.45
 9,110 12.53 12.65 12.41 0 0 0
01/06/2018
12.53
 13,600 12.57 12.57 12.37 800 0 0.0
31/05/2018
12.57
 9,858 12.24 12.65 12.45 0 0 0
30/05/2018
12.24
 2,907 12.61 12.61 12.24 0 0 0
29/05/2018
12.61
 200 12.61 12.61 12.61 0 0 0
28/05/2018
12.61
 600 12.61 12.61 12.24 0 0 0
25/05/2018
12.61
 225 12.49 12.61 12.61 0 0 0
24/05/2018
12.49
 2,230 12.57 12.57 12.45 0 0 0
23/05/2018
12.57
 210 12.57 12.86 12.57 0 0 0
22/05/2018
12.57
 31,800 12.65 12.65 12.24 19,500 20,000 -0.0
21/05/2018
12.65
 5,101 12.86 12.86 12.65 0 0 0
18/05/2018
12.86
 200 12.65 12.86 12.24 0 0 0
17/05/2018
12.65
 5,712 12.65 12.82 12.61 0 0 0
16/05/2018
12.65
 44,400 12.65 12.65 12.45 42,600 0 1.3
15/05/2018
12.65
 0 12.65 12.65 12.65 0 0 0
14/05/2018
12.65
 100 12.65 12.65 12.65 0 0 0
11/05/2018
12.65
 1,000 12.65 12.65 12.65 0 0 0
10/05/2018
12.65
 1,400 12.65 12.65 12.49 0 0 0
09/05/2018
12.65
 41,840 12.86 12.86 12.45 40,300 0 1.2
08/05/2018
12.86
 1,210 12.82 12.86 12.65 0 0 0
07/05/2018
12.82
 1,230 12.86 13.18 12.82 0 0 0
04/05/2018
12.86
 231 12.94 13.06 12.86 0 0 0
03/05/2018
12.94
 820 13.47 13.47 12.49 0 0 0
02/05/2018
13.47
 227 12.82 14.28 13.47 0 0 0
27/04/2018
12.82
 1,502 12.65 12.86 12.45 0 0 0
26/04/2018
12.65
 65,584 12.65 12.86 12.45 62,100 0 1.9
24/04/2018
12.65
 9,200 12.49 12.86 12.57 0 0 0
23/04/2018
12.49
 7,829 12.65 12.86 12.49 0 0 0
20/04/2018
12.65
 1,458 12.65 12.65 12.53 0 0 0
19/04/2018
12.65
 16,556 12.73 12.82 12.45 0 0 0
18/04/2018
12.73
 421 12.65 12.86 12.73 0 0 0
17/04/2018
12.65
 3,000 12.82 12.82 12.65 0 0 0
16/04/2018
12.82
 22,699 12.86 12.86 12.24 12,000 0 0.4
13/04/2018
12.86
 3,720 12.82 12.86 12.65 0 0 0
12/04/2018
12.82
 36,200 12.86 12.86 12.65 28,000 0 0.9
11/04/2018
12.86
 103,423 12.86 12.86 12.65 78,800 0 2.5
10/04/2018
12.86
 59,224 12.86 13.06 12.77 58,900 0 1.9
09/04/2018
12.86
 17,700 12.94 12.94 12.65 16,700 0 0.5
06/04/2018
12.94
 41,164 12.86 12.94 12.86 37,400 0 1.2
05/04/2018
12.86
 81,519 12.65 12.86 12.45 77,500 0 2.4
04/04/2018
12.65
 5,100 12.73 12.86 12.61 0 0 0
03/04/2018
12.73
 8,715 12.86 12.86 12.45 0 0 0
02/04/2018
12.86
 700 12.82 12.86 12.65 0 0 0
30/03/2018
12.82
 3,328 12.82 12.86 12.57 0 0 0
29/03/2018
12.82
 1,656 12.86 12.86 12.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |