CTCP Bia Sài Gòn - Miền Trung (smb)

38.50
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
(2026-02-11) 		-0.70 -1.79% 328,000 -109,800 -4.2
37.25
39.50
38.50
2 tháng
(2026-01-12) 		-1 -2.53% 900,200 -99,900 -3.8
37.25
39.65
38.50
3 tháng
(2025-12-15) 		-1.70 -4.23% 1,249,900 -97,100 -3.7
37.25
40.30
38.50
6 tháng
(2025-09-15) 		0.79 2.08% 2,568,300 -12,900 -0.3
37.25
40.50
38.50
12 tháng
(2025-03-18) 		0.57 1.50% 5,139,000 -126,855 -4.2
34.76
40.50
38.50
24 tháng
(2024-03-25) 		8.61 28.82% 9,360,800 -314,205 -10.8
29.65
40.50
38.50
36 tháng
(2023-03-29) 		8.47 28.18% 12,184,700 -446,505 -19.8
27.78
40.50
38.50
60 tháng
(2021-04-08) 		11.53 42.75% 19,382,000 93,085 3.6
23.79
40.50
38.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2025
36.75
 15,100 36.89 37.02 36.75 0 0 0
23/05/2025
37.39
 8,200 37.12 37.43 36.80 0 0 0
22/05/2025
37.16
 34,100 37.21 37.48 36.89 0 13,000 0
21/05/2025
37.48
 8,600 37.21 37.48 37.21 0 0 0
20/05/2025
37.30
 20,700 37.30 37.39 37.02 0 5,000 -0.2
19/05/2025
37.21
 46,300 37.39 37.57 37.21 0 1,800 0
16/05/2025
37.48
 45,700 37.52 37.52 37.21 200 200 0
15/05/2025
37.66
 15,000 37.75 37.75 37.25 0 0 0
14/05/2025
37.75
 23,600 37.48 38.07 37.43 5,410 0 0
13/05/2025
37.48
 35,500 37.48 37.52 37.25 200 0 0
12/05/2025
37.43
 12,200 37.16 37.43 37.16 0 6,000 0
09/05/2025
37.16
 11,100 37.43 37.43 37.16 0 900 0
08/05/2025
37.43
 21,800 37.12 37.48 37.07 1,000 0 0
07/05/2025
37.16
 8,000 37.57 37.57 37.16 0 0 0
06/05/2025
37.52
 12,800 37.61 37.61 37.16 0 1,100 0
05/05/2025
37.52
 7,500 37.34 37.61 37.21 1,000 0 0
29/04/2025
37.43
 40,400 37.43 37.57 36.75 0 500 -0.0
28/04/2025
37.39
 8,700 37.52 37.52 37.16 500 0 0.0
25/04/2025
37.30
 6,700 37.39 37.39 36.98 0 0 0
24/04/2025
37.39
 19,100 37.48 37.66 36.75 0 0 0
23/04/2025
37.48
 12,700 37.25 37.75 36.75 200 0 0.0
22/04/2025
37.21
 34,500 37.57 38.07 35.39 1,500 0 0.1
21/04/2025
37.98
 23,000 37.89 37.98 37.21 300 0 0.0
18/04/2025
37.98
 24,300 37.80 37.98 37.43 1,800 0 0.1
17/04/2025
37.80
 18,400 37.21 37.80 36.93 3,800 3,000 0.0
16/04/2025
37.93
 8,600 37.57 38.11 36.89 3,300 0 0.1
15/04/2025
37.57
 14,500 37.61 37.61 36.48 0 0 0
14/04/2025
37.66
 31,900 37.66 37.66 36.30 0 700 -0.0
11/04/2025
37.16
 6,200 37.25 37.39 37.02 0 200 -0.0
10/04/2025
37.21
 139,500 35.84 37.80 35.84 200 0 0.0
09/04/2025
35.35
 57,400 34.62 35.35 34.30 2,800 951 0.1
08/04/2025
34.76
 29,700 35.39 35.39 34.66 900 500 0.0
04/04/2025
36.30
 17,400 35.39 36.30 34.30 500 2,000 -0.1
03/04/2025
36.30
 11,200 37.98 37.98 35.39 700 0 0.0
02/04/2025
38.02
 3,900 38.02 38.02 37.25 2,500 0 0.1
01/04/2025
38.07
 35,100 38.02 38.11 38.02 12,400 0 0.5
31/03/2025
38.02
 19,100 38.02 38.25 37.93 15,800 500 0.6
28/03/2025
38.02
 1,000 38.39 38.39 37.80 0 0 0
27/03/2025
38.48
 11,500 38.11 38.48 37.61 1,300 4,100 -0.1
26/03/2025
38.11
 1,500 38.11 38.11 37.66 200 1,200 -0.0
25/03/2025
38.11
 21,100 37.75 38.11 37.48 0 0 0
24/03/2025
37.66
 11,500 37.75 37.75 37.57 9,500 7,114 0.1
21/03/2025
37.84
 4,300 37.75 37.84 37.61 0 0 0
20/03/2025
37.75
 8,200 37.75 37.84 37.66 0 4,100 -0.2
19/03/2025
37.75
 4,200 37.66 37.93 37.66 0 1,600 -0.1
18/03/2025
37.93
 10,000 37.89 37.93 37.57 1,500 600 0.0
17/03/2025
37.89
 1,800 37.80 37.93 37.80 0 0 0
14/03/2025
37.80
 11,700 37.57 37.93 37.02 0 600 -0.0
13/03/2025
37.57
 21,300 37.93 37.93 37.57 11,800 0 0.5
12/03/2025
37.70
 3,300 37.48 37.80 37.39 0 0 0
11/03/2025
37.48
 10,600 37.52 37.84 37.34 0 2,000 -0.1
10/03/2025
37.52
 10,200 37.57 37.57 37.39 0 0 0
07/03/2025
37.57
 17,200 37.34 37.57 37.34 3,700 0 0.2
06/03/2025
37.34
 5,900 37.02 37.43 37.02 700 100 0.0
05/03/2025
37.02
 5,800 37.02 37.52 36.75 700 0 0.0
04/03/2025
37.02
 4,900 37.48 37.66 37.02 0 0 0
03/03/2025
37.57
 10,700 37.34 37.57 37.34 0 0 0
28/02/2025
37.34
 3,200 37.34 37.34 36.75 0 0 0
27/02/2025
37.48
 5,600 37.61 37.61 36.75 1,400 0 0.1
26/02/2025
37.66
 46,700 37.21 37.66 36.66 0 0 0
25/02/2025
37.75
 6,300 37.80 37.98 36.75 500 0 0.0
24/02/2025
37.48
 4,400 37.43 37.48 36.80 600 0 0.0
21/02/2025
37.52
 74,800 37.21 37.52 36.30 0 2,000 -0.1
20/02/2025
37.21
 32,900 36.62 37.39 36.39 300 0 0.0
19/02/2025
36.66
 1,100 36.30 36.75 36.30 0 0 0
18/02/2025
36.66
 13,600 35.98 36.66 35.94 0 5,500 -0.2
17/02/2025
35.98
 11,700 36.66 36.66 35.48 0 2,800 -0.1
14/02/2025
36.66
 8,000 36.12 36.75 35.39 0 0 0
13/02/2025
36.30
 12,500 36.30 36.48 36.21 0 0 0
12/02/2025
36.25
 14,600 36.07 36.30 35.94 0 0 0
11/02/2025
36.07
 4,600 35.57 36.07 35.39 0 0 0
10/02/2025
36.07
 6,600 36.25 36.25 35.62 0 200 -0.0
07/02/2025
36.25
 4,200 36.66 36.66 36.07 700 100 0.0
06/02/2025
36.25
 2,500 36.30 36.57 36.25 0 0 0
05/02/2025
36.30
 27,000 36.03 36.30 35.94 600 0 0.0
04/02/2025
36.16
 6,000 36.30 36.30 35.84 2,500 0 0.1
03/02/2025
35.84
 10,400 36.12 36.16 35.48 2,000 0 0.1
24/01/2025
36.16
 6,600 36.21 36.21 35.94 0 0 0
23/01/2025
36.21
 14,400 35.94 36.21 35.75 0 400 -0.0
22/01/2025
36.07
 15,800 35.98 36.21 35.62 1,000 0 0.0
21/01/2025
35.98
 10,100 35.75 36.16 35.57 400 0 0.0
20/01/2025
35.75
 12,800 34.85 35.80 34.85 1,100 0 0.0
17/01/2025
34.57
 110,000 34.94 35.30 34.48 3,400 200 0.1
16/01/2025
34.30
 64,900 34.85 35.16 34.30 300 550 -0.0
15/01/2025
34.85
 23,400 35.12 35.12 34.85 0 0 0
14/01/2025
34.94
 21,600 35.44 35.44 34.94 100 1 0.0
13/01/2025
37.12
 43,100 34.85 37.12 34.80 300 0 0.0
10/01/2025
34.80
 29,300 35.75 36.93 34.80 100 100 -0.0
09/01/2025
36.53
 5,300 36.53 36.57 36.30 0 800 -0.0
08/01/2025: Cổ tức tiền mặt tỉ lệ: 15%
08/01/2025
36.57
 10,600 37.48 38.02 36.34 0 100 -0.0
07/01/2025
37.52
 8,500 37.96 37.96 37.52 1 0 0.0
06/01/2025
37.96
 10,600 37.65 37.96 37.48 100 0 0.0
03/01/2025
37.96
 8,300 37.87 38.00 35.90 1,000 0 0.0
02/01/2025
38.05
 2,200 37.65 38.09 37.65 0 0 0
31/12/2024
37.65
 29,400 38.05 38.05 36.78 0 1,000 -0.0
30/12/2024
38.05
 9,400 38.53 38.53 37.22 1,200 600 0.0
27/12/2024
38.09
 20,700 40.28 40.28 37.30 5,100 200 0.2
26/12/2024
38.09
 12,500 38.09 38.09 37.13 500 500 0
25/12/2024
38.09
 12,200 38.09 38.62 37.65 100 400 -0.0
24/12/2024
38.05
 16,900 38.53 38.53 36.82 5,700 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |