CTCP Bia Sài Gòn - Miền Trung (smb)

38.60
0.20
(0.52%)
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
(2026-02-23) 		-1.10 -2.78% 339,200 -113,200 -4.3
37.25
39.50
38.60
2 tháng
(2026-01-19) 		-1.20 -3.03% 577,900 -109,100 -4.1
37.25
39.60
38.60
3 tháng
(2025-12-18) 		-1.90 -4.71% 1,250,700 -101,800 -3.8
37.25
40.30
38.60
6 tháng
(2025-09-19) 		0.45 1.18% 2,578,800 -18,100 -0.5
37.25
40.50
38.60
12 tháng
(2025-03-24) 		0.74 1.97% 5,148,700 -128,455 -4.3
34.76
40.50
38.60
24 tháng
(2024-03-28) 		8.43 28.15% 9,354,600 -334,605 -11.6
29.65
40.50
38.60
36 tháng
(2023-04-03) 		8.33 27.70% 12,219,600 -452,905 -20.0
27.78
40.50
38.60
60 tháng
(2021-04-13) 		11.74 44.02% 19,371,500 110,285 4.4
23.79
40.50
38.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/03/2017
11.23
 6,610 11.23 11.42 11.09 0 0 0
27/03/2017
11.23
 14,175 11.31 11.31 11.20 0 0 0
24/03/2017
11.31
 20,000 11.34 11.34 11.23 0 0 0
23/03/2017
11.34
 24,923 11.27 11.34 11.16 0 0 0
22/03/2017
11.27
 33,279 11.23 11.42 11.16 0 0 0
21/03/2017
11.23
 12,560 11.34 11.42 11.20 0 0 0
20/03/2017
11.34
 4,870 11.42 11.53 11.34 0 0 0
17/03/2017
11.42
 16,807 11.42 11.60 11.34 0 0 0
16/03/2017
11.42
 26,190 11.27 11.75 11.42 100 0 0.0
15/03/2017
11.27
 16,500 11.34 11.38 11.20 0 0 0
14/03/2017
11.34
 26,200 11.23 11.34 11.09 0 0 0
13/03/2017
11.23
 14,908 11.34 11.53 11.23 0 0 0
10/03/2017
11.34
 8,400 11.34 11.71 11.31 0 0 0
09/03/2017
11.34
 13,705 11.38 11.42 11.34 0 0 0
08/03/2017
11.38
 9,649 11.42 11.60 11.31 0 0 0
07/03/2017
11.42
 20,829 11.57 11.60 11.31 0 0 0
06/03/2017
11.57
 22,300 11.60 11.71 11.42 0 0 0
03/03/2017
11.60
 8,488 11.79 11.79 11.57 0 0 0
02/03/2017
11.79
 66,092 11.42 11.79 11.42 0 0 0
01/03/2017
11.42
 31,118 11.42 11.42 11.05 0 0 0
28/02/2017
11.42
 34,530 11.12 11.42 11.20 0 0 0
27/02/2017
11.12
 96,529 11.42 11.60 11.05 0 0 0
24/02/2017
11.42
 34,478 11.53 11.53 11.42 0 0 0
23/02/2017
11.53
 58,009 11.79 11.79 11.53 0 0 0
22/02/2017
11.79
 30,304 11.71 11.79 11.68 0 0 0
21/02/2017
11.71
 50,850 11.75 11.75 11.64 0 0 0
20/02/2017
11.75
 53,030 11.79 11.79 11.53 0 0 0
17/02/2017
11.79
 18,800 11.93 11.93 11.64 0 0 0
16/02/2017
11.93
 28,600 11.93 12.04 11.86 0 0 0
15/02/2017
11.93
 29,098 11.86 11.97 11.79 0 5,000 -0.2
14/02/2017
11.86
 73,710 11.64 11.86 11.64 0 0 0
13/02/2017
11.64
 38,710 11.64 11.75 11.57 0 0 0
10/02/2017
11.64
 33,420 11.64 11.71 11.49 0 0 0
09/02/2017
11.64
 42,340 11.60 11.79 11.42 0 0 0
08/02/2017
11.60
 36,210 11.75 11.79 11.60 0 0 0
07/02/2017
11.75
 80,067 11.90 11.90 11.64 0 0 0
06/02/2017
11.90
 50,970 11.79 11.90 11.71 2,000 0 0.1
03/02/2017
11.79
 50,571 12.04 12.04 11.71 0 0 0
02/02/2017
12.04
 15,575 12.19 12.19 11.60 0 0 0
25/01/2017
12.19
 58,070 11.97 12.27 11.90 0 0 0
24/01/2017
11.97
 93,762 11.79 12.01 11.42 1,000 0 0.0
23/01/2017
11.79
 121,665 11.23 11.90 11.42 2,000 0 0.1
20/01/2017
11.23
 34,440 11.27 11.34 11.05 0 0 0
19/01/2017
11.27
 24,231 11.34 11.42 11.23 0 0 0
18/01/2017
11.34
 43,930 11.27 11.49 11.20 0 0 0
17/01/2017
11.27
 58,913 11.31 11.42 11.20 0 0 0
16/01/2017
11.31
 24,980 11.34 11.42 11.27 0 0 0
13/01/2017
11.34
 24,375 11.53 11.60 11.34 0 0 0
12/01/2017
11.53
 74,457 11.34 11.79 11.34 0 0 0
11/01/2017
11.34
 51,910 11.16 11.42 11.05 0 0 0
10/01/2017
11.16
 71,778 11.01 11.23 10.87 0 0 0
09/01/2017
11.01
 29,100 11.23 11.31 10.87 0 0 0
06/01/2017
11.23
 55,710 11.31 11.57 11.05 0 0 0
05/01/2017
11.31
 51,789 10.65 11.34 10.83 0 0 0
04/01/2017
10.65
 63,861 10.39 10.76 10.31 0 500 -0.0
03/01/2017
10.39
 104,917 11.05 11.23 10.31 0 0 0
30/12/2016
11.05
 47,080 11.20 11.31 10.87 200 0 0.0
29/12/2016
11.20
 37,105 11.05 11.34 10.98 0 0 0
28/12/2016
11.05
 90,815 11.23 11.53 11.01 0 0 0
27/12/2016
11.23
 112,500 11.79 11.79 11.16 0 0 0
26/12/2016
11.79
 61,365 11.86 11.97 11.60 0 0 0
23/12/2016
11.86
 52,440 11.60 12.08 11.46 0 0 0
22/12/2016
11.60
 58,576 11.60 12.16 11.49 0 0 0
21/12/2016
11.60
 85,026 11.53 12.16 11.42 0 0 0
20/12/2016
11.53
 87,390 11.71 11.93 11.27 0 0 0
19/12/2016
11.71
 299,776 13.08 13.22 11.57 0 0 0
16/12/2016
13.08
 119,145 13.22 13.81 12.56 0 4,200 -0.2
15/12/2016
13.22
 96,510 14.14 14.40 12.97 0 0 0
14/12/2016
14.14
 166,033 13.85 15.10 13.81 500 500 -0.0
13/12/2016
13.85
 181,542 12.01 13.85 11.60 4,200 1,500 0.1
12/12/2016
12.01
 215,136 12.97 13.15 11.38 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |