CTCP Bia Sài Gòn - Miền Trung (smb)

39.50
0
(0%)
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)
18/08/2017
10.83
 4,600 10.91 10.91 10.63 0 0 0
17/08/2017
10.91
 4,040 10.87 10.95 10.79 0 0 0
16/08/2017
10.87
 7,528 10.95 10.95 10.79 0 0 0
15/08/2017
10.95
 0 10.87 10.95 10.95 0 0 0
14/08/2017
10.87
 5,500 10.91 10.99 10.87 0 0 0
11/08/2017
10.91
 5,177 10.87 11.03 10.87 0 0 0
10/08/2017
10.87
 7,900 10.79 10.99 10.67 0 0 0
09/08/2017
10.79
 5,500 10.83 10.83 10.31 0 0 0
08/08/2017
10.83
 17,870 10.95 11.03 10.39 0 0 0
07/08/2017
10.95
 10,730 10.99 11.07 10.59 0 0 0
04/08/2017
10.99
 18,100 10.95 11.07 10.79 0 0 0
03/08/2017
10.95
 15,909 11.03 11.15 10.91 0 0 0
02/08/2017
11.03
 39,900 10.83 11.23 11.03 0 0 0
01/08/2017
10.83
 8,812 10.99 11.11 10.79 0 0 0
31/07/2017
10.99
 4,700 11.07 11.11 10.91 0 0 0
28/07/2017
11.07
 3,200 11.19 11.19 10.87 0 0 0
27/07/2017
11.19
 1,100 10.99 11.19 10.91 0 0 0
26/07/2017
10.99
 11,300 11.11 11.35 10.87 0 0 0
25/07/2017
11.11
 2,200 11.19 11.27 10.79 0 0 0
24/07/2017
11.19
 210 11.43 11.43 11.19 0 0 0
21/07/2017
11.43
 39,020 11.27 11.43 10.95 500 0 0.0
20/07/2017
11.27
 19,370 11.55 11.59 10.79 0 0 0
19/07/2017
11.55
 22,650 11.67 11.75 11.55 0 0 0
18/07/2017
11.67
 25,792 11.59 11.79 11.39 0 0 0
17/07/2017
11.59
 90,801 10.99 11.79 11.15 2,000 0 0.1
14/07/2017
10.99
 1,900 11.11 11.11 10.99 0 0 0
13/07/2017
11.11
 841 10.91 11.19 10.95 0 0 0
12/07/2017
10.91
 10,200 11.03 11.19 10.87 0 0 0
11/07/2017
11.03
 1,856 11.07 11.07 10.67 0 0 0
10/07/2017
11.07
 25,595 10.99 11.19 10.99 0 0 0
07/07/2017
10.99
 7,460 11.07 11.11 10.99 0 0 0
06/07/2017
11.07
 1,543 11.03 11.11 10.99 0 0 0
05/07/2017
11.03
 9,100 11.15 11.15 10.95 0 0 0
04/07/2017
11.15
 630 11.19 11.19 10.91 0 0 0
03/07/2017
11.19
 8,500 11.07 11.79 10.99 0 0 0
30/06/2017
11.07
 300 11.07 11.07 11.07 0 0 0
29/06/2017
11.07
 8,000 11.11 11.19 10.91 0 0 0
28/06/2017
11.11
 9,100 11.07 11.19 10.59 0 0 0
27/06/2017
11.07
 2,669 11.11 11.19 10.99 0 0 0
26/06/2017
11.11
 7,619 11.07 11.67 11.11 0 9 -0.0
23/06/2017
11.07
 9,800 11.11 11.19 10.99 0 0 0
22/06/2017
11.11
 6,649 11.27 11.35 10.99 0 0 0
21/06/2017
11.27
 15,942 11.27 11.31 11.23 42 0 0.0
20/06/2017
11.27
 14,041 11.59 11.59 11.23 0 0 0
19/06/2017
11.59
 361 11.35 11.59 11.19 0 0 0
16/06/2017
11.35
 2,402 11.39 11.59 11.27 0 0 0
15/06/2017
11.39
 1,158 11.27 12.19 11.35 0 0 0
14/06/2017
11.27
 25,180 11.11 11.27 11.19 0 0 0
13/06/2017
11.11
 6,000 11.11 11.15 11.03 0 0 0
12/06/2017
11.11
 13,600 11.07 11.11 11.03 0 0 0
09/06/2017
11.07
 7,319 11.11 11.19 11.03 0 0 0
08/06/2017
11.11
 12,410 11.07 11.19 10.99 0 0 0
07/06/2017
11.07
 17,700 11.03 11.07 10.95 0 0 0
06/06/2017
11.03
 13,312 11.19 11.19 10.79 0 0 0
05/06/2017
11.19
 9,467 11.23 11.27 11.15 0 0 0
02/06/2017
11.23
 4,818 11.19 11.27 11.11 0 0 0
01/06/2017
11.19
 3,500 11.19 11.35 11.07 0 0 0
31/05/2017
11.19
 24,116 11.23 11.27 10.91 0 0 0
30/05/2017
11.23
 4,554 11.35 11.35 11.19 0 0 0
29/05/2017
11.35
 6,136 11.35 11.43 11.19 0 0 0
26/05/2017
11.35
 30 11.39 11.39 11.35 0 0 0
25/05/2017
11.39
 1,100 11.35 11.39 11.35 0 0 0
24/05/2017
11.35
 3,357 11.27 11.35 11.23 0 0 0
23/05/2017
11.27
 12,860 11.15 11.39 11.19 0 0 0
22/05/2017
11.15
 9,100 11.19 11.47 10.95 0 0 0
19/05/2017
11.19
 5,715 11.19 11.55 11.03 0 0 0
18/05/2017
11.19
 12,820 11.19 11.19 11.03 0 0 0
17/05/2017
11.19
 13,400 11.19 11.39 10.79 0 0 0
16/05/2017
11.19
 3,470 11.19 11.59 11.19 0 0 0
15/05/2017
11.19
 13,303 11.63 11.67 11.19 0 0 0
12/05/2017
11.63
 400 11.59 11.79 11.63 0 0 0
11/05/2017: Cổ tức tiền mặt tỉ lệ: 25%
11/05/2017
11.59
 12,300 11.75 12.19 11.59 0 0 0
10/05/2017
11.75
 22,612 11.64 11.75 11.60 0 0 0
09/05/2017
11.64
 17,900 11.53 11.64 11.49 0 0 0
08/05/2017
11.53
 21,300 11.57 11.60 11.53 0 0 0
05/05/2017
11.57
 21,460 11.49 11.60 11.49 0 0 0
04/05/2017
11.49
 6,100 11.49 11.60 11.46 0 0 0
03/05/2017
11.49
 10,710 11.57 11.60 11.38 0 0 0
28/04/2017
11.57
 36,233 11.49 11.68 11.27 0 0 0
27/04/2017
11.49
 19,176 11.34 11.68 11.34 0 0 0
26/04/2017
11.34
 19,700 11.31 11.38 11.31 0 0 0
25/04/2017
11.31
 16,308 11.38 11.42 11.31 0 0 0
24/04/2017
11.38
 7,694 11.38 11.42 11.34 0 0 0
21/04/2017
11.38
 1,612 11.38 11.71 11.34 0 0 0
20/04/2017
11.38
 20,600 11.38 11.49 11.38 0 0 0
19/04/2017
11.38
 4,025 11.42 11.42 11.31 0 0 0
18/04/2017
11.42
 31,479 11.27 11.42 11.34 0 0 0
17/04/2017
11.27
 10,200 11.27 11.38 11.23 0 0 0
14/04/2017
11.27
 9,900 11.42 11.42 11.27 0 0 0
13/04/2017
11.42
 5,400 11.34 11.42 11.38 2,600 0 0.1
12/04/2017
11.34
 8,227 11.57 11.57 11.34 0 0 0
11/04/2017
11.57
 5,520 11.57 11.75 11.53 0 0 0
10/04/2017
11.57
 28,486 11.42 11.79 11.42 0 0 0
07/04/2017
11.42
 20,900 11.23 11.57 11.23 0 0 0
05/04/2017
11.23
 7,810 11.31 11.34 11.23 0 0 0
04/04/2017
11.31
 14,100 11.38 11.42 11.23 0 0 0
03/04/2017
11.38
 9,720 11.16 11.42 11.20 0 0 0
31/03/2017
11.16
 9,742 11.42 11.42 11.16 0 0 0
30/03/2017
11.42
 36,600 11.20 11.42 11.05 0 0 0
29/03/2017
11.20
 13,310 11.23 11.42 11.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |