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)
18/11/2025
39.32
 9,200 39.56 39.56 39.07 0 500 -0.0
17/11/2025
39.27
 43,200 39.80 39.80 38.83 700 0 0.0
14/11/2025
39.17
 23,800 39.51 39.51 38.93 0 0 0
13/11/2025: Cổ tức tiền mặt tỉ lệ: 20%
13/11/2025
39.32
 50,400 39.46 39.80 38.88 2,500 0 0.1
12/11/2025
38.97
 44,700 39.25 39.25 38.97 600 1,000 -0.0
11/11/2025
39.25
 24,100 39.25 39.30 38.84 300 1,000 -0.0
10/11/2025
39.25
 23,700 39.25 39.35 38.97 1,000 0 0.0
07/11/2025
39.25
 30,200 39.02 39.25 38.70 0 0 0
06/11/2025
38.97
 17,600 39.25 39.25 38.70 1,100 0 0.0
05/11/2025
39.25
 33,000 39.35 39.39 39.02 3,400 0 0.1
04/11/2025
39.30
 19,000 39.25 39.39 38.97 1,200 900 0.0
03/11/2025
39.25
 26,300 39.02 39.30 38.93 1,000 1,300 -0.0
31/10/2025
39.02
 18,300 38.93 39.02 38.56 100 1,000 -0.0
30/10/2025
38.56
 4,600 38.93 38.93 38.51 900 0 0.0
29/10/2025
38.88
 15,500 38.93 38.97 38.65 600 300 0.0
28/10/2025
39.07
 31,100 39.16 39.16 38.42 100 0 0.0
27/10/2025
38.97
 10,100 38.97 39.07 38.97 2,400 0 0.1
24/10/2025
38.97
 45,700 38.84 38.97 38.28 20,000 0 0.8
23/10/2025
38.93
 56,800 38.05 39.25 38.00 0 0 0
22/10/2025
38.14
 43,000 37.63 38.14 37.54 0 0 0
21/10/2025
37.40
 27,900 36.79 37.54 36.79 100 0 0.0
20/10/2025
36.70
 13,700 37.40 37.44 36.70 300 100 0.0
17/10/2025
37.40
 5,300 37.26 37.58 36.75 400 0 0.0
16/10/2025
37.12
 2,800 36.98 37.12 36.93 0 0 0
15/10/2025
36.98
 400 37.12 37.12 36.98 300 0 0.0
14/10/2025
36.75
 4,800 37.12 37.16 36.75 0 0 0
13/10/2025
36.79
 15,500 36.79 37.30 36.47 0 0 0
10/10/2025
36.79
 3,900 36.79 36.79 36.79 0 0 0
09/10/2025
37.07
 6,800 36.84 37.26 36.84 0 0 0
08/10/2025
37.03
 11,700 37.12 37.12 36.75 0 0 0
07/10/2025
36.75
 21,700 36.75 37.30 36.75 0 500 -0.0
06/10/2025
36.75
 15,300 37.40 37.44 36.75 0 700 -0.0
03/10/2025
37.16
 38,800 36.70 37.35 36.65 0 300 -0.0
02/10/2025
37.26
 17,700 37.12 37.30 36.61 0 200 -0.0
01/10/2025
37.26
 7,700 36.75 37.26 36.61 0 0 0
30/09/2025
37.30
 24,900 36.84 37.40 36.47 0 0 0
29/09/2025
37.40
 0 37.40 37.40 37.40 0 0 0
26/09/2025
37.40
 27,800 37.30 37.44 36.75 10,100 200 0.4
25/09/2025
37.44
 2,900 37.40 37.44 37.40 0 100 -0.0
24/09/2025
37.40
 33,300 37.40 37.44 36.79 13,400 100 0.5
23/09/2025
37.35
 10,400 37.07 37.44 36.79 0 0 0
22/09/2025
37.12
 49,000 36.75 37.44 36.61 28,400 0 1.1
19/09/2025
36.98
 14,400 36.89 36.98 36.70 2,000 0 0.1
18/09/2025
36.65
 2,600 36.84 36.84 36.65 0 0 0
17/09/2025
36.84
 11,100 36.93 37.16 36.65 0 100 -0.0
16/09/2025
36.65
 6,100 36.75 36.75 36.65 0 0 0
15/09/2025
36.75
 6,100 36.70 36.98 36.70 0 1,100 -0.0
12/09/2025
36.61
 8,600 36.19 36.70 36.19 2,100 100 0.1
11/09/2025
36.42
 4,100 36.42 36.89 36.42 300 0 0.0
10/09/2025
36.38
 25,300 36.38 36.75 36.33 1,700 0 0.1
09/09/2025
36.28
 6,100 36.19 36.47 36.19 500 200 0.0
08/09/2025
36.19
 32,600 36.33 36.61 36.05 0 0 0
05/09/2025
36.42
 14,200 36.65 36.65 36.42 0 1,100 -0.0
04/09/2025
36.70
 56,600 36.70 36.75 36.24 0 0 0
03/09/2025
36.70
 5,900 36.47 36.75 36.19 2,500 1,700 0.0
29/08/2025
36.56
 11,300 36.61 36.65 36.52 0 0 0
28/08/2025
36.56
 2,800 36.38 36.65 36.28 0 200 0
27/08/2025
36.75
 1,600 36.65 36.79 36.47 100 100 0
26/08/2025
36.65
 26,300 36.47 36.79 36.19 1,300 0 0.1
25/08/2025
36.47
 20,500 36.38 36.75 36.28 100 0 0.0
22/08/2025
36.38
 30,300 36.61 36.61 36.28 200 0 0.0
21/08/2025
36.79
 29,500 36.84 36.89 36.56 5,000 5,100 -0.0
20/08/2025
36.84
 74,300 36.84 37.07 36.19 0 35,600 -1.4
19/08/2025
37.07
 57,700 36.93 37.16 36.89 1,000 26,600 -1.0
18/08/2025
37.21
 30,400 37.40 37.44 36.89 800 1,100 -0.0
15/08/2025
37.12
 36,700 37.68 37.86 37.07 0 12,400 -0.5
14/08/2025: Cổ tức tiền mặt tỉ lệ: 20%
14/08/2025
37.86
 78,200 37.07 37.86 37.03 1,300 7,300 -0.2
13/08/2025
37.49
 37,700 37.53 37.58 37.09 900 13,800 -0.5
12/08/2025
37.62
 22,100 37.62 37.71 37.00 400 9,100 -0.4
11/08/2025
37.67
 65,000 37.80 38.02 37.67 2,100 16,200 -0.6
08/08/2025
37.71
 22,500 37.67 37.75 37.53 1,500 0 0.1
07/08/2025
37.49
 5,200 37.62 37.62 37.40 100 0 0.0
06/08/2025
37.62
 41,400 37.49 37.67 37.00 100 0 0.0
05/08/2025
37.31
 11,200 37.53 37.53 37.31 200 0 0.0
04/08/2025
37.49
 59,600 37.36 37.62 37.31 1,500 0 0.1
01/08/2025
37.45
 26,800 37.45 37.53 37.27 100 0 0.0
31/07/2025
37.45
 14,700 37.40 37.45 37.00 100 0 0.0
30/07/2025
37.40
 23,400 37.31 37.67 36.74 100 0 0.0
29/07/2025
37.31
 27,500 37.49 37.49 37.31 100 0 0.0
28/07/2025
37.62
 28,500 37.58 37.62 37.27 600 0 0.0
25/07/2025
37.67
 1,400 37.84 37.84 37.45 0 0 0
24/07/2025
37.84
 13,700 37.53 37.93 37.27 200 0 0.0
23/07/2025
37.80
 15,700 37.31 37.80 37.31 100 0 0.0
22/07/2025
37.67
 17,300 37.14 37.67 37.14 0 900 -0.0
21/07/2025
37.14
 20,800 37.27 37.27 36.47 0 0 0
18/07/2025
37.27
 32,900 36.69 37.27 36.61 800 0 0.0
17/07/2025
37.14
 11,200 36.87 37.14 36.78 100 0 0.0
16/07/2025
36.96
 16,500 37.09 37.40 36.87 100 100 0
15/07/2025
37.09
 23,700 37.22 37.27 36.96 400 0 0.0
14/07/2025
37.22
 30,900 36.34 37.27 36.34 0 1,000 -0.0
11/07/2025
36.87
 5,300 36.69 36.87 36.69 0 0 0
10/07/2025
36.69
 25,100 36.25 36.69 36.21 0 0 0
09/07/2025
36.25
 43,300 36.25 36.25 36.12 400 0 0
08/07/2025
36.25
 29,900 36.12 36.47 36.12 0 200 -0.0
07/07/2025
35.99
 15,800 35.94 36.21 35.94 200 8,400 -0.3
04/07/2025
36.03
 9,500 36.03 36.03 35.68 0 300 -0.0
03/07/2025
36.03
 15,600 35.72 36.03 35.54 700 0 0.0
02/07/2025
35.72
 7,000 35.77 36.03 35.68 0 0 0
01/07/2025
35.99
 8,400 35.77 35.99 35.68 100 0 0.0
30/06/2025
36.07
 3,500 36.12 36.12 35.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |