CTCP Bia Sài Gòn - Miền Trung (smb)

38.85
0.05
(0.13%)
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
(2026-05-13) 		-1.35 -3.36% 188,900 -100 0
38.05
40.15
38.85
2 tháng
(2026-04-13) 		-1.80 -4.43% 385,300 800 0
38.05
40.60
38.85
3 tháng
(2026-03-16) 		0.20 0.52% 603,100 -10,000 -0.4
38.05
40.60
38.85
6 tháng
(2025-12-15) 		-1.40 -3.48% 1,876,600 -109,800 -4.1
37.25
40.60
38.85
12 tháng
(2025-06-17) 		2.05 5.57% 4,605,200 -142,700 -5.5
36.39
40.60
38.85
24 tháng
(2024-06-24) 		6.53 20.25% 8,958,000 -361,105 -12.6
30.52
40.60
38.85
36 tháng
(2023-06-28) 		10.51 37.15% 12,037,500 -147,205 -4.8
28.01
40.60
38.85
60 tháng
(2021-07-08) 		13.19 51.48% 19,205,100 257,285 10.7
23.79
40.60
38.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2025
37.81
 74,300 37.81 38.05 37.14 0 35,600 -1.4
19/08/2025
38.05
 57,700 37.90 38.14 37.86 1,000 26,600 -1.0
18/08/2025
38.19
 30,400 38.38 38.43 37.86 800 1,100 -0.0
15/08/2025
38.10
 36,700 38.67 38.86 38.05 0 12,400 -0.5
14/08/2025: Cổ tức tiền mặt tỉ lệ: 20%
14/08/2025
38.86
 78,200 38.05 38.86 38 1,300 7,300 -0.2
13/08/2025
38.48
 37,700 38.52 38.57 38.07 900 13,800 -0.5
12/08/2025
38.61
 22,100 38.61 38.70 37.98 400 9,100 -0.4
11/08/2025
38.66
 65,000 38.79 39.02 38.66 2,100 16,200 -0.6
08/08/2025
38.70
 22,500 38.66 38.75 38.52 1,500 0 0.1
07/08/2025
38.48
 5,200 38.61 38.61 38.39 100 0 0.0
06/08/2025
38.61
 41,400 38.48 38.66 37.98 100 0 0.0
05/08/2025
38.29
 11,200 38.52 38.52 38.29 200 0 0.0
04/08/2025
38.48
 59,600 38.34 38.61 38.29 1,500 0 0.1
01/08/2025
38.43
 26,800 38.43 38.52 38.25 100 0 0.0
31/07/2025
38.43
 14,700 38.39 38.43 37.98 100 0 0.0
30/07/2025
38.39
 23,400 38.29 38.66 37.70 100 0 0.0
29/07/2025
38.29
 27,500 38.48 38.48 38.29 100 0 0.0
28/07/2025
38.61
 28,500 38.57 38.61 38.25 600 0 0.0
25/07/2025
38.66
 1,400 38.84 38.84 38.43 0 0 0
24/07/2025
38.84
 13,700 38.52 38.93 38.25 200 0 0.0
23/07/2025
38.79
 15,700 38.29 38.79 38.29 100 0 0.0
22/07/2025
38.66
 17,300 38.11 38.66 38.11 0 900 -0.0
21/07/2025
38.11
 20,800 38.25 38.25 37.43 0 0 0
18/07/2025
38.25
 32,900 37.66 38.25 37.57 800 0 0.0
17/07/2025
38.11
 11,200 37.84 38.11 37.75 100 0 0.0
16/07/2025
37.93
 16,500 38.07 38.39 37.84 100 100 0
15/07/2025
38.07
 23,700 38.20 38.25 37.93 400 0 0.0
14/07/2025
38.20
 30,900 37.30 38.25 37.30 0 1,000 -0.0
11/07/2025
37.84
 5,300 37.66 37.84 37.66 0 0 0
10/07/2025
37.66
 25,100 37.21 37.66 37.16 0 0 0
09/07/2025
37.21
 43,300 37.21 37.21 37.07 400 0 0
08/07/2025
37.21
 29,900 37.07 37.43 37.07 0 200 -0.0
07/07/2025
36.93
 15,800 36.89 37.16 36.89 200 8,400 -0.3
04/07/2025
36.98
 9,500 36.98 36.98 36.62 0 300 -0.0
03/07/2025
36.98
 15,600 36.66 36.98 36.48 700 0 0.0
02/07/2025
36.66
 7,000 36.71 36.98 36.62 0 0 0
01/07/2025
36.93
 8,400 36.71 36.93 36.62 100 0 0.0
30/06/2025
37.02
 3,500 37.07 37.07 36.75 0 0 0
27/06/2025
37.02
 26,500 36.39 37.02 36.34 0 0 0
26/06/2025
36.39
 15,200 36.48 37.12 36.39 0 0 0
25/06/2025
36.48
 700 36.25 36.48 36.25 0 0 0
24/06/2025
36.75
 2,200 36.75 36.75 36.30 0 0 0
23/06/2025
36.75
 26,100 36.62 36.93 36.12 1,900 4,000 -0.1
20/06/2025
36.93
 14,000 36.48 36.93 36.43 0 0 0
19/06/2025
36.89
 4,800 36.75 36.93 36.75 0 0 0
18/06/2025
36.84
 20,900 36.75 36.89 36.34 0 1,800 -0.1
17/06/2025
36.75
 13,700 37.12 37.12 36.21 600 100 0.0
16/06/2025
36.39
 30,800 36.71 36.93 36.39 0 0 0
13/06/2025
36.93
 17,800 36.66 36.98 36.30 200 0 0.0
12/06/2025
36.98
 30,300 36.66 37.02 36.43 2,200 0 0.1
11/06/2025
37.02
 22,000 36.93 37.07 36.62 0 0 0
10/06/2025
36.93
 10,000 36.93 36.93 36.75 0 0 0
09/06/2025
37.12
 4,800 37.02 37.12 36.93 0 0 0
06/06/2025
37.12
 400 37.16 37.16 37.12 0 0 0
05/06/2025
37.12
 3,400 37.21 37.25 37.12 0 0 0
04/06/2025
37.12
 11,000 37.12 37.12 36.93 2,100 0 0.1
03/06/2025
37.12
 400 36.93 37.12 36.93 0 0 0
02/06/2025
37.12
 19,800 37.12 37.30 36.62 0 0 0
30/05/2025
37.21
 19,500 37.93 37.93 36.75 0 15,000 -0.6
29/05/2025
37.02
 10,800 37.52 37.52 36.75 1,200 0 0.0
28/05/2025
37.43
 10,100 37.21 37.43 37.02 0 0 0
27/05/2025
37.39
 7,600 36.89 37.39 36.89 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |