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)
28/03/2018
12.86
 440 12.86 12.86 12.65 0 0 0
27/03/2018
12.86
 86,460 12.53 12.86 12.65 83,300 0 2.6
26/03/2018
12.53
 600 12.65 12.65 12.53 0 0 0
23/03/2018
12.65
 12,138 12.65 12.77 12.45 30 0 0.0
22/03/2018
12.65
 6,350 12.82 12.82 12.65 0 0 0
21/03/2018
12.82
 2,200 12.82 12.82 12.73 0 0 0
20/03/2018
12.82
 2,800 12.82 12.86 12.73 0 0 0
19/03/2018
12.82
 28,000 12.41 13.06 12.37 0 0 0
16/03/2018
12.41
 15,196 12.45 12.65 11.84 0 0 0
15/03/2018
12.45
 6,122 12.82 12.82 12.45 0 0 0
14/03/2018: Cổ tức tiền mặt tỉ lệ: 15%
14/03/2018
12.82
 26,692 12.73 13.22 12.53 0 0 0
13/03/2018
12.73
 12,820 12.77 12.77 12.46 0 0 0
12/03/2018
12.77
 17,630 12.77 12.85 12.66 0 0 0
09/03/2018
12.77
 7,900 12.97 12.97 12.73 0 0 0
08/03/2018
12.97
 5,550 12.85 12.97 12.85 0 0 0
07/03/2018
12.85
 6,600 13.05 13.05 12.85 0 0 0
06/03/2018
13.05
 34,800 12.89 13.05 12.85 0 0 0
05/03/2018
12.89
 66,830 12.66 13.01 12.69 0 0 0
02/03/2018
12.66
 3,180 12.66 12.66 12.54 0 80 -0.0
01/03/2018
12.66
 15,300 12.66 12.69 12.62 0 0 0
28/02/2018
12.66
 15,740 12.66 12.73 12.54 0 0 0
27/02/2018
12.66
 20,400 12.50 12.73 12.54 0 0 0
26/02/2018
12.50
 16,689 12.62 12.69 12.46 0 0 0
23/02/2018
12.62
 6,906 12.54 12.62 12.46 0 0 0
22/02/2018
12.54
 25,500 12.54 12.66 12.46 100 0 0.0
21/02/2018
12.54
 7,840 12.50 12.81 12.50 0 0 0
13/02/2018
12.50
 13,470 12.46 12.81 12.42 0 0 0
12/02/2018
12.46
 3,400 12.03 12.46 12.23 0 0 0
09/02/2018
12.03
 28,580 12.11 12.11 11.68 900 0 0.0
08/02/2018
12.11
 7,130 12.11 12.85 12.07 0 0 0
07/02/2018
12.11
 5,800 11.92 12.54 11.92 0 0 0
06/02/2018
11.92
 28,100 12.27 12.27 10.94 0 0 0
05/02/2018
12.27
 28,020 12.73 12.77 12.07 0 0 0
02/02/2018
12.73
 47,380 12.46 12.93 12.46 80 0 0.0
01/02/2018
12.46
 132,138 12.85 13.05 12.42 0 0 0
31/01/2018
12.85
 59,468 12.46 12.89 12.62 0 0 0
30/01/2018
12.46
 4,700 12.46 12.85 12.46 0 0 0
29/01/2018
12.46
 31,290 12.34 12.46 12.31 0 0 0
26/01/2018
12.34
 5,300 12.27 12.42 12.31 3,200 0 0.1
25/01/2018
12.27
 13,650 12.23 12.38 12.23 0 0 0
24/01/2018
12.23
 39,610 12.23 12.31 12.23 0 0 0
23/01/2018
12.23
 34,337 12.31 12.31 12.23 0 0 0
22/01/2018
12.31
 19,671 12.27 12.38 12.15 0 0 0
19/01/2018
12.27
 33,400 12.31 12.31 12.15 0 0 0
18/01/2018
12.31
 9,500 12.27 12.31 12.11 0 0 0
17/01/2018
12.27
 23,400 12.27 12.31 12.19 0 0 0
16/01/2018
12.27
 25,789 12.34 12.34 12.27 0 0 0
15/01/2018
12.34
 300 12.31 12.54 12.34 0 0 0
12/01/2018
12.31
 31,000 12.42 12.42 12.19 0 0 0
11/01/2018
12.42
 17,000 12.50 12.50 12.31 0 0 0
10/01/2018
12.50
 11,310 12.58 12.69 12.46 0 0 0
09/01/2018
12.58
 43,716 12.58 12.69 12.50 0 0 0
08/01/2018
12.58
 40,730 12.11 12.66 12.15 0 0 0
05/01/2018
12.11
 30,730 12.27 12.27 12.07 0 0 0
04/01/2018
12.27
 32,117 12.07 12.27 11.96 1,000 0 0.0
03/01/2018
12.07
 43,605 12.07 12.11 11.88 0 0 0
02/01/2018
12.07
 11,100 12.07 12.07 11.96 0 0 0
29/12/2017
12.07
 21,940 12.07 12.07 11.76 0 0 0
28/12/2017
12.07
 22,083 11.99 12.07 11.80 0 0 0
27/12/2017
11.99
 17,500 12.11 12.27 11.99 100 0 0.0
26/12/2017
12.11
 19,800 12.15 12.19 12.03 300 0 0.0
25/12/2017
12.15
 45,900 12.07 12.46 11.96 0 0 0
22/12/2017
12.07
 43,059 11.84 12.11 11.84 1,500 0 0.0
21/12/2017
11.84
 15,373 11.84 11.88 11.76 3,000 0 0.1
20/12/2017
11.84
 43,130 12.19 12.23 11.72 0 0 0
19/12/2017
12.19
 98,359 12.46 12.50 12.19 200 0 0.0
18/12/2017
12.46
 101,900 12.11 12.46 12.27 0 0 0
15/12/2017
12.11
 21,000 12.03 12.15 11.88 0 0 0
14/12/2017
12.03
 17,983 12.03 12.07 11.96 0 0 0
13/12/2017
12.03
 58,736 12.27 12.27 11.88 2,700 0 0.1
12/12/2017
12.27
 97,800 11.96 12.54 11.99 2,000 2,000 0.0
11/12/2017
11.96
 26,300 12.03 12.07 11.84 6,000 0 0.2
08/12/2017
12.03
 66,500 12.23 12.23 11.96 2,000 0 0.1
07/12/2017
12.23
 52,500 11.96 12.23 11.96 2,000 0 0.1
06/12/2017
11.96
 38,918 11.92 12.07 11.84 4,000 0 0.1
05/12/2017
11.92
 54,039 12.07 12.07 11.88 4,000 0 0.1
04/12/2017
12.07
 78,541 12.07 12.07 11.80 0 0 0
01/12/2017
12.07
 36,100 12.07 12.27 11.76 0 0 0
30/11/2017
12.07
 102,000 12.46 12.62 11.84 0 0 0
29/11/2017
12.46
 62,715 11.72 12.81 11.80 0 0 0
28/11/2017
11.72
 54,160 11.60 11.80 11.60 0 0 0
27/11/2017
11.60
 38,000 11.45 11.68 11.49 0 0 0
24/11/2017
11.45
 50,959 11.37 11.53 11.29 0 0 0
23/11/2017
11.37
 36,706 11.29 11.37 11.25 0 0 0
22/11/2017
11.29
 103,100 11.06 11.29 11.02 0 0 0
21/11/2017
11.06
 84,030 11.02 11.22 10.90 0 0 0
20/11/2017
11.02
 17,900 11.22 11.22 10.90 0 0 0
17/11/2017
11.22
 2,120 11.10 11.33 10.94 0 0 0
16/11/2017
11.10
 53,600 11.06 11.25 10.98 0 0 0
15/11/2017
11.06
 28,600 11.10 11.29 10.90 0 0 0
14/11/2017
11.10
 29,400 11.22 11.68 11.02 0 0 0
13/11/2017
11.22
 3,611 11.29 11.29 10.90 0 0 0
10/11/2017
11.29
 4,000 11.29 11.29 11.22 0 0 0
09/11/2017
11.29
 3,710 11.49 11.60 11.22 0 0 0
08/11/2017
11.49
 8,300 11.29 11.64 11.41 0 0 0
07/11/2017
11.29
 22,800 11.22 11.68 11.14 0 0 0
06/11/2017
11.22
 22,200 11.25 12.89 11.10 0 0 0
03/11/2017
11.25
 18,000 11.29 11.29 10.94 0 0 0
02/11/2017
11.29
 11,103 11.29 11.29 11.14 0 0 0
01/11/2017
11.29
 9,843 11.29 11.45 11.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |