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)
12/06/2017
10.83
 13,600 10.79 10.83 10.75 0 0 0
09/06/2017
10.79
 7,319 10.83 10.90 10.75 0 0 0
08/06/2017
10.83
 12,410 10.79 10.90 10.71 0 0 0
07/06/2017
10.79
 17,700 10.75 10.79 10.67 0 0 0
06/06/2017
10.75
 13,312 10.90 10.90 10.51 0 0 0
05/06/2017
10.90
 9,467 10.94 10.98 10.86 0 0 0
02/06/2017
10.94
 4,818 10.90 10.98 10.83 0 0 0
01/06/2017
10.90
 3,500 10.90 11.06 10.79 0 0 0
31/05/2017
10.90
 24,116 10.94 10.98 10.63 0 0 0
30/05/2017
10.94
 4,554 11.06 11.06 10.90 0 0 0
29/05/2017
11.06
 6,136 11.06 11.14 10.90 0 0 0
26/05/2017
11.06
 30 11.10 11.10 11.06 0 0 0
25/05/2017
11.10
 1,100 11.06 11.10 11.06 0 0 0
24/05/2017
11.06
 3,357 10.98 11.06 10.94 0 0 0
23/05/2017
10.98
 12,860 10.86 11.10 10.90 0 0 0
22/05/2017
10.86
 9,100 10.90 11.18 10.67 0 0 0
19/05/2017
10.90
 5,715 10.90 11.25 10.75 0 0 0
18/05/2017
10.90
 12,820 10.90 10.90 10.75 0 0 0
17/05/2017
10.90
 13,400 10.90 11.10 10.51 0 0 0
16/05/2017
10.90
 3,470 10.90 11.29 10.90 0 0 0
15/05/2017
10.90
 13,303 11.33 11.37 10.90 0 0 0
12/05/2017
11.33
 400 11.29 11.49 11.33 0 0 0
11/05/2017: Cổ tức tiền mặt tỉ lệ: 25%
11/05/2017
11.29
 12,300 11.45 11.88 11.29 0 0 0
10/05/2017
11.45
 22,612 11.34 11.45 11.31 0 0 0
09/05/2017
11.34
 17,900 11.23 11.34 11.20 0 0 0
08/05/2017
11.23
 21,300 11.27 11.31 11.23 0 0 0
05/05/2017
11.27
 21,460 11.20 11.31 11.20 0 0 0
04/05/2017
11.20
 6,100 11.20 11.31 11.16 0 0 0
03/05/2017
11.20
 10,710 11.27 11.31 11.09 0 0 0
28/04/2017
11.27
 36,233 11.20 11.38 10.98 0 0 0
27/04/2017
11.20
 19,176 11.05 11.38 11.05 0 0 0
26/04/2017
11.05
 19,700 11.02 11.09 11.02 0 0 0
25/04/2017
11.02
 16,308 11.09 11.13 11.02 0 0 0
24/04/2017
11.09
 7,694 11.09 11.13 11.05 0 0 0
21/04/2017
11.09
 1,612 11.09 11.41 11.05 0 0 0
20/04/2017
11.09
 20,600 11.09 11.20 11.09 0 0 0
19/04/2017
11.09
 4,025 11.13 11.13 11.02 0 0 0
18/04/2017
11.13
 31,479 10.98 11.13 11.05 0 0 0
17/04/2017
10.98
 10,200 10.98 11.09 10.95 0 0 0
14/04/2017
10.98
 9,900 11.13 11.13 10.98 0 0 0
13/04/2017
11.13
 5,400 11.05 11.13 11.09 2,600 0 0.1
12/04/2017
11.05
 8,227 11.27 11.27 11.05 0 0 0
11/04/2017
11.27
 5,520 11.27 11.45 11.23 0 0 0
10/04/2017
11.27
 28,486 11.13 11.48 11.13 0 0 0
07/04/2017
11.13
 20,900 10.95 11.27 10.95 0 0 0
05/04/2017
10.95
 7,810 11.02 11.05 10.95 0 0 0
04/04/2017
11.02
 14,100 11.09 11.13 10.95 0 0 0
03/04/2017
11.09
 9,720 10.87 11.13 10.91 0 0 0
31/03/2017
10.87
 9,742 11.13 11.13 10.87 0 0 0
30/03/2017
11.13
 36,600 10.91 11.13 10.77 0 0 0
29/03/2017
10.91
 13,310 10.95 11.13 10.77 0 0 0
28/03/2017
10.95
 6,610 10.95 11.13 10.80 0 0 0
27/03/2017
10.95
 14,175 11.02 11.02 10.91 0 0 0
24/03/2017
11.02
 20,000 11.05 11.05 10.95 0 0 0
23/03/2017
11.05
 24,923 10.98 11.05 10.87 0 0 0
22/03/2017
10.98
 33,279 10.95 11.13 10.87 0 0 0
21/03/2017
10.95
 12,560 11.05 11.13 10.91 0 0 0
20/03/2017
11.05
 4,870 11.13 11.23 11.05 0 0 0
17/03/2017
11.13
 16,807 11.13 11.31 11.05 0 0 0
16/03/2017
11.13
 26,190 10.98 11.45 11.13 100 0 0.0
15/03/2017
10.98
 16,500 11.05 11.09 10.91 0 0 0
14/03/2017
11.05
 26,200 10.95 11.05 10.80 0 0 0
13/03/2017
10.95
 14,908 11.05 11.23 10.95 0 0 0
10/03/2017
11.05
 8,400 11.05 11.41 11.02 0 0 0
09/03/2017
11.05
 13,705 11.09 11.13 11.05 0 0 0
08/03/2017
11.09
 9,649 11.13 11.31 11.02 0 0 0
07/03/2017
11.13
 20,829 11.27 11.31 11.02 0 0 0
06/03/2017
11.27
 22,300 11.31 11.41 11.13 0 0 0
03/03/2017
11.31
 8,488 11.48 11.48 11.27 0 0 0
02/03/2017
11.48
 66,092 11.13 11.48 11.13 0 0 0
01/03/2017
11.13
 31,118 11.13 11.13 10.77 0 0 0
28/02/2017
11.13
 34,530 10.84 11.13 10.91 0 0 0
27/02/2017
10.84
 96,529 11.13 11.31 10.77 0 0 0
24/02/2017
11.13
 34,478 11.23 11.23 11.13 0 0 0
23/02/2017
11.23
 58,009 11.48 11.48 11.23 0 0 0
22/02/2017
11.48
 30,304 11.41 11.48 11.38 0 0 0
21/02/2017
11.41
 50,850 11.45 11.45 11.34 0 0 0
20/02/2017
11.45
 53,030 11.48 11.48 11.23 0 0 0
17/02/2017
11.48
 18,800 11.63 11.63 11.34 0 0 0
16/02/2017
11.63
 28,600 11.63 11.74 11.56 0 0 0
15/02/2017
11.63
 29,098 11.56 11.66 11.48 0 5,000 -0.2
14/02/2017
11.56
 73,710 11.34 11.56 11.34 0 0 0
13/02/2017
11.34
 38,710 11.34 11.45 11.27 0 0 0
10/02/2017
11.34
 33,420 11.34 11.41 11.20 0 0 0
09/02/2017
11.34
 42,340 11.31 11.48 11.13 0 0 0
08/02/2017
11.31
 36,210 11.45 11.48 11.31 0 0 0
07/02/2017
11.45
 80,067 11.59 11.59 11.34 0 0 0
06/02/2017
11.59
 50,970 11.48 11.59 11.41 2,000 0 0.1
03/02/2017
11.48
 50,571 11.74 11.74 11.41 0 0 0
02/02/2017
11.74
 15,575 11.88 11.88 11.31 0 0 0
25/01/2017
11.88
 58,070 11.66 11.95 11.59 0 0 0
24/01/2017
11.66
 93,762 11.48 11.70 11.13 1,000 0 0.0
23/01/2017
11.48
 121,665 10.95 11.59 11.13 2,000 0 0.1
20/01/2017
10.95
 34,440 10.98 11.05 10.77 0 0 0
19/01/2017
10.98
 24,231 11.05 11.13 10.95 0 0 0
18/01/2017
11.05
 43,930 10.98 11.20 10.91 0 0 0
17/01/2017
10.98
 58,913 11.02 11.13 10.91 0 0 0
16/01/2017
11.02
 24,980 11.05 11.13 10.98 0 0 0
13/01/2017
11.05
 24,375 11.23 11.31 11.05 0 0 0
12/01/2017
11.23
 74,457 11.05 11.48 11.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |