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)
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
13/11/2024
34.11
 10,000 34.06 34.11 33.93 0 0 0
12/11/2024
34.06
 12,900 33.89 34.06 33.80 0 0 0
11/11/2024
33.80
 11,600 33.50 33.80 33.50 0 0 0
08/11/2024
33.50
 6,400 33.28 33.50 33.28 0 0 0
07/11/2024
33.45
 26,600 33.14 33.45 33.14 300 10,700 -0.4
06/11/2024
33.14
 19,200 33.14 33.19 32.93 0 0 0
05/11/2024
33.10
 17,000 33.01 33.10 33.01 2,800 9,700 -0.3
04/11/2024
33.10
 10,500 33.10 33.23 32.84 200 200 -0
01/11/2024
33.10
 10,400 33.10 33.10 32.88 0 0 0
31/10/2024
33.01
 4,200 32.44 33.01 32.44 0 200 -0.0
30/10/2024
32.44
 7,200 33.10 33.10 32.44 0 0 0
29/10/2024
32.40
 6,700 32.40 32.40 32.40 0 0 0
28/10/2024
33.28
 20,500 33.28 33.28 32.40 3,900 1,000 0.1
25/10/2024
33.28
 51,400 32.84 33.28 32.05 600 5,200 -0.2
24/10/2024
32.84
 2,200 32.84 32.84 32.75 100 0 0.0
23/10/2024
33.06
 21,500 32.84 33.10 32.40 800 400 0.0
22/10/2024
33.19
 16,900 32.93 33.19 32.79 0 9,000 -0.3
21/10/2024
32.88
 4,200 32.93 33.14 31.52 0 0 0
18/10/2024
33.01
 21,100 32.40 33.01 32.40 600 0 0.0
17/10/2024
32.40
 11,500 32.05 32.40 31.88 1,000 0 0.0
16/10/2024
32.05
 21,900 31.52 32.40 31.52 0 0 0
15/10/2024
31.52
 23,900 31.52 31.52 31.35 0 0 0
14/10/2024
31.52
 9,300 31.57 31.57 31.48 0 0 0
11/10/2024
31.61
 20,900 31.61 31.61 31.09 800 100 0.0
10/10/2024
31.61
 7,400 31.52 31.61 31.52 0 0 0
09/10/2024
31.61
 11,300 31.52 31.61 31.35 0 500 -0.0
08/10/2024
31.48
 2,800 31.52 31.52 31.39 0 0 0
07/10/2024
31.52
 9,600 31.61 31.61 31.09 0 1,400 -0.1
04/10/2024
30.91
 11,000 31.52 31.57 30.91 0 5,000 -0.2
03/10/2024
31.52
 7,900 31.57 31.57 31.48 0 5,000 -0.2
02/10/2024
31.52
 27,800 31.48 31.61 31.35 0 12,900 -0.5
01/10/2024
31.52
 45,700 31.52 31.96 31.39 0 12,500 -0.5
30/09/2024
31.35
 13,500 30.74 31.35 30.74 800 0 0.0
27/09/2024
31.39
 15,700 31.52 31.52 31.26 1,000 4,900 -0.1
26/09/2024
31.44
 2,300 31.26 31.44 31.26 0 0 0
25/09/2024
31.26
 15,800 31.44 31.44 31.22 0 0 0
24/09/2024
31.44
 6,900 31.52 31.52 31.44 0 5,800 -0.2
23/09/2024
31.44
 8,300 31.26 31.44 31.17 0 0 0
20/09/2024
31.44
 8,900 31.26 31.48 31.26 0 0 0
19/09/2024
31.26
 5,100 30.74 31.26 30.74 500 0 0.0
18/09/2024
31.17
 9,500 30.91 31.17 30.82 0 700 -0.0
17/09/2024: Cổ tức tiền mặt tỉ lệ: 20%
17/09/2024
31.09
 13,500 32.23 32.23 31.09 200 0 0.0
16/09/2024
31.44
 18,300 31.52 31.52 31.31 300 0 0.0
13/09/2024
31.35
 9,900 31.44 31.44 31.35 0 0 0
12/09/2024
31.44
 57,400 31.56 31.56 31.35 0 0 0
11/09/2024
31.48
 9,300 31.52 31.60 31.40 100 0 0.0
10/09/2024
31.52
 17,200 31.48 31.52 31.44 300 0 0.0
09/09/2024
31.48
 21,400 31.60 31.60 31.48 0 0 0
06/09/2024
31.48
 8,800 31.52 31.52 31.44 0 300 -0.0
05/09/2024
31.44
 4,700 31.52 31.56 31.44 100 0 0.0
04/09/2024
31.52
 7,200 31.52 31.52 31.35 0 1,000 -0.0
30/08/2024
31.52
 4,800 31.52 31.56 31.35 400 300 0.0
29/08/2024
31.52
 13,100 31.60 31.73 31.19 200 100 0.0
28/08/2024
31.52
 42,600 31.35 31.52 31.19 500 0 0.0
27/08/2024
31.23
 17,900 31.19 31.35 31.11 1,200 0 0.0
26/08/2024
31.19
 81,400 31.31 31.31 31.02 800 100 0.0
23/08/2024
31.11
 21,500 31.06 31.40 30.86 2,300 0 0.1
22/08/2024
31.11
 24,200 31.11 31.11 30.86 1,900 0 0.1
21/08/2024
31.11
 18,500 31.94 31.94 30.77 800 100 0.0
20/08/2024
31.11
 108,500 30.73 31.11 30.65 800 56,000 -2.0
19/08/2024
30.69
 138,600 30.69 30.86 30.69 2,700 7,700 -0.2
16/08/2024
30.65
 80,200 30.69 30.69 30.57 400 10,000 -0.4
15/08/2024
30.52
 26,300 30.61 30.69 30.52 0 21,000 -0.8
14/08/2024
30.69
 53,800 30.69 30.69 30.52 100 17,000 -0.6
13/08/2024
30.69
 26,400 30.69 31.02 30.65 6,500 13,300 -0.3
12/08/2024
30.69
 50,700 30.69 31.11 30.52 6,200 19,100 -0.5
09/08/2024
30.61
 77,800 30.69 30.86 30.52 1,000 16,400 -0.6
08/08/2024
30.52
 30,900 30.82 31.11 30.52 0 3,600 -0.1
07/08/2024
30.69
 82,100 30.69 31.11 30.52 900 34,700 -1.3
06/08/2024
30.69
 39,000 31.44 31.44 30.69 1,500 200 0.0
05/08/2024
31.11
 40,000 31.02 31.19 30.69 0 200 -0.0
02/08/2024
31.52
 12,900 31.11 31.52 30.86 0 2,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |