CTCP Bia Sài Gòn - Miền Trung (smb)

39.50
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
(2025-12-29) 		-0.45 -1.13% 628,600 13,600 0.5
38.90
40.30
39.50
2 tháng
(2025-11-28) 		-0.75 -1.87% 1,029,300 16,600 0.7
38.90
40.50
39.50
3 tháng
(2025-10-29) 		-0.45 -1.14% 1,544,800 22,400 0.9
38.90
40.50
39.50
6 tháng
(2025-07-31) 		1.02 2.65% 2,973,300 -10,200 -0.4
37.14
40.50
39.50
12 tháng
(2025-02-03) 		3.61 10.06% 5,084,900 -5,255 0.4
34.76
40.50
39.50
24 tháng
(2024-02-07) 		10.12 34.51% 9,343,200 -50,505 -1.0
29.09
40.50
39.50
36 tháng
(2023-02-13) 		9.63 32.30% 11,975,300 -335,405 -16.3
27.78
40.50
39.50
60 tháng
(2021-02-22) 		12.48 46.27% 19,263,000 49,485 1.1
23.79
40.50
39.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/12/2024
38.53
 20,700 36.78 38.53 36.78 15,600 0 0.7
20/12/2024
36.78
 18,200 36.12 36.78 36.12 12,300 500 0.5
19/12/2024
36.17
 13,100 36.17 36.17 36.08 0 0 0
18/12/2024
36.17
 9,500 36.17 36.17 36.08 2,600 4,100 -0.1
17/12/2024
36.08
 14,400 36.12 36.17 35.99 800 200 0.0
16/12/2024
35.82
 3,900 35.20 35.82 35.20 600 0 0.0
13/12/2024
35.55
 3,500 35.55 35.55 35.55 0 300 -0.0
12/12/2024
35.55
 15,300 34.68 35.64 34.68 8,900 1,300 0.3
11/12/2024
35.47
 13,000 35.16 35.47 35.03 4,900 500 0.2
10/12/2024
35.16
 15,200 34.68 35.16 34.63 100 2,000 -0.1
09/12/2024
34.98
 10,100 34.11 35.03 34.11 0 200 -0.0
06/12/2024
34.06
 5,600 34.02 34.06 33.76 0 200 -0.0
05/12/2024
34.02
 6,000 33.58 34.02 33.28 0 0 0
04/12/2024
33.54
 7,100 33.71 33.89 33.54 0 0 0
03/12/2024
33.63
 7,900 33.54 33.63 33.32 0 3,000 -0.1
02/12/2024
33.54
 9,400 33.71 33.71 33.54 0 2,900 -0.1
29/11/2024
33.71
 2,200 33.45 33.71 33.45 0 600 -0.0
28/11/2024
33.71
 500 33.67 33.71 33.67 0 0 0
27/11/2024
33.71
 1,800 33.89 33.89 33.71 0 1,300 -0.1
26/11/2024
33.93
 4,600 33.32 33.93 33.28 0 4,500 -0.2
25/11/2024
33.98
 5,600 33.98 33.98 33.10 700 4,000 -0.1
22/11/2024
33.89
 3,200 33.45 33.89 33.45 1,600 0 0.1
21/11/2024
33.36
 5,200 33.28 33.80 33.28 0 500 -0.0
20/11/2024
33.01
 4,300 32.97 33.28 32.97 0 0 0
19/11/2024
32.97
 2,200 33.32 33.98 32.97 500 0 0.0
18/11/2024
33.32
 4,300 34.02 34.02 32.84 0 0 0
15/11/2024
34.02
 16,300 33.89 34.02 32.84 3,900 3,000 0.0
14/11/2024
34.06
 23,500 34.06 34.11 33.98 9,100 6,200 0.1

Chính sách bảo mật | Điều khoản sử dụng |