CTCP Bia Sài Gòn - Miền Trung (smb)

39
0.50
(1.30%)
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
(2026-06-29) 		-0.45 -1.16% 154,700 -1,600 0
38.40
38.95
38.50
2 tháng
(2026-05-29) 		0.10 0.26% 309,100 -5,800 0
38.40
38.95
38.50
3 tháng
(2026-04-29) 		-0.47 -1.22% 500,300 -6,600 0
38
39.12
38.50
6 tháng
(2026-01-29) 		-0.04 -0.09% 1,279,700 -130,300 -4.7
36.29
39.56
38.50
12 tháng
(2025-08-04) 		1.01 2.70% 4,240,200 -139,200 -5.0
36.19
39.56
38.50
24 tháng
(2024-08-07) 		8.60 28.75% 8,783,000 -337,005 -11.4
29.74
39.56
38.50
36 tháng
(2023-08-14) 		10.15 35.79% 11,553,700 -56,705 -0.9
27.95
39.56
38.50
60 tháng
(2021-08-23) 		14.14 58.08% 19,327,500 255,685 10.9
24.05
39.56
38.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/06/2025
36.07
 26,500 35.46 36.07 35.41 0 0 0
26/06/2025
35.46
 15,200 35.54 36.16 35.46 0 0 0
25/06/2025
35.54
 700 35.32 35.54 35.32 0 0 0
24/06/2025
35.81
 2,200 35.81 35.81 35.37 0 0 0
23/06/2025
35.81
 26,100 35.68 35.99 35.19 1,900 4,000 -0.1
20/06/2025
35.99
 14,000 35.54 35.99 35.50 0 0 0
19/06/2025
35.94
 4,800 35.81 35.99 35.81 0 0 0
18/06/2025
35.90
 20,900 35.81 35.94 35.41 0 1,800 -0.1
17/06/2025
35.81
 13,700 36.16 36.16 35.28 600 100 0.0
16/06/2025
35.46
 30,800 35.77 35.99 35.46 0 0 0
13/06/2025
35.99
 17,800 35.72 36.03 35.37 200 0 0.0
12/06/2025
36.03
 30,300 35.72 36.07 35.50 2,200 0 0.1
11/06/2025
36.07
 22,000 35.99 36.12 35.68 0 0 0
10/06/2025
35.99
 10,000 35.99 35.99 35.81 0 0 0
09/06/2025
36.16
 4,800 36.07 36.16 35.99 0 0 0
06/06/2025
36.16
 400 36.21 36.21 36.16 0 0 0
05/06/2025
36.16
 3,400 36.25 36.30 36.16 0 0 0
04/06/2025
36.16
 11,000 36.16 36.16 35.99 2,100 0 0.1
03/06/2025
36.16
 400 35.99 36.16 35.99 0 0 0
02/06/2025
36.16
 19,800 36.16 36.34 35.68 0 0 0
30/05/2025
36.25
 19,500 36.96 36.96 35.81 0 15,000 -0.6
29/05/2025
36.07
 10,800 36.56 36.56 35.81 1,200 0 0.0
28/05/2025
36.47
 10,100 36.25 36.47 36.07 0 0 0
27/05/2025
36.43
 7,600 35.94 36.43 35.94 0 0 0
26/05/2025
35.81
 15,100 35.94 36.07 35.81 0 0 0
23/05/2025
36.43
 8,200 36.16 36.47 35.85 0 0 0
22/05/2025
36.21
 34,100 36.25 36.52 35.94 0 13,000 0
21/05/2025
36.52
 8,600 36.25 36.52 36.25 0 0 0
20/05/2025
36.34
 20,700 36.34 36.43 36.07 0 5,000 -0.2
19/05/2025
36.25
 46,300 36.43 36.61 36.25 0 1,800 0

Chính sách bảo mật | Điều khoản sử dụng |