CTCP Bia Sài Gòn - Miền Trung (smb)

38.70
-0.15
(-0.39%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |