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)
16/05/2025
36.52
 45,700 36.56 36.56 36.25 200 200 0
15/05/2025
36.69
 15,000 36.78 36.78 36.30 0 0 0
14/05/2025
36.78
 23,600 36.52 37.09 36.47 5,410 0 0
13/05/2025
36.52
 35,500 36.52 36.56 36.30 200 0 0
12/05/2025
36.47
 12,200 36.21 36.47 36.21 0 6,000 0
09/05/2025
36.21
 11,100 36.47 36.47 36.21 0 900 0
08/05/2025
36.47
 21,800 36.16 36.52 36.12 1,000 0 0
07/05/2025
36.21
 8,000 36.61 36.61 36.21 0 0 0
06/05/2025
36.56
 12,800 36.65 36.65 36.21 0 1,100 0
05/05/2025
36.56
 7,500 36.38 36.65 36.25 1,000 0 0
29/04/2025
36.47
 40,400 36.47 36.61 35.81 0 500 -0.0
28/04/2025
36.43
 8,700 36.56 36.56 36.21 500 0 0.0
25/04/2025
36.34
 6,700 36.43 36.43 36.03 0 0 0
24/04/2025
36.43
 19,100 36.52 36.69 35.81 0 0 0
23/04/2025
36.52
 12,700 36.30 36.78 35.81 200 0 0.0
22/04/2025
36.25
 34,500 36.61 37.09 34.48 1,500 0 0.1
21/04/2025
37.00
 23,000 36.91 37.00 36.25 300 0 0.0
18/04/2025
37.00
 24,300 36.83 37.00 36.47 1,800 0 0.1
17/04/2025
36.83
 18,400 36.25 36.83 35.99 3,800 3,000 0.0
16/04/2025
36.96
 8,600 36.61 37.14 35.94 3,300 0 0.1
15/04/2025
36.61
 14,500 36.65 36.65 35.54 0 0 0
14/04/2025
36.69
 31,900 36.69 36.69 35.37 0 700 -0.0
11/04/2025
36.21
 6,200 36.30 36.43 36.07 0 200 -0.0
10/04/2025
36.25
 139,500 34.93 36.83 34.93 200 0 0.0
09/04/2025
34.44
 57,400 33.73 34.44 33.42 2,800 951 0.1
08/04/2025
33.86
 29,700 34.48 34.48 33.78 900 500 0.0
04/04/2025
35.37
 17,400 34.48 35.37 33.42 500 2,000 -0.1
03/04/2025
35.37
 11,200 37.00 37.00 34.48 700 0 0.0
02/04/2025
37.05
 3,900 37.05 37.05 36.30 2,500 0 0.1
01/04/2025
37.09
 35,100 37.05 37.14 37.05 12,400 0 0.5
31/03/2025
37.05
 19,100 37.05 37.27 36.96 15,800 500 0.6
28/03/2025
37.05
 1,000 37.40 37.40 36.83 0 0 0
27/03/2025
37.49
 11,500 37.14 37.49 36.65 1,300 4,100 -0.1
26/03/2025
37.14
 1,500 37.14 37.14 36.69 200 1,200 -0.0
25/03/2025
37.14
 21,100 36.78 37.14 36.52 0 0 0
24/03/2025
36.69
 11,500 36.78 36.78 36.61 9,500 7,114 0.1
21/03/2025
36.87
 4,300 36.78 36.87 36.65 0 0 0
20/03/2025
36.78
 8,200 36.78 36.87 36.69 0 4,100 -0.2
19/03/2025
36.78
 4,200 36.69 36.96 36.69 0 1,600 -0.1
18/03/2025
36.96
 10,000 36.91 36.96 36.61 1,500 600 0.0
17/03/2025
36.91
 1,800 36.83 36.96 36.83 0 0 0
14/03/2025
36.83
 11,700 36.61 36.96 36.07 0 600 -0.0
13/03/2025
36.61
 21,300 36.96 36.96 36.61 11,800 0 0.5
12/03/2025
36.74
 3,300 36.52 36.83 36.43 0 0 0
11/03/2025
36.52
 10,600 36.56 36.87 36.38 0 2,000 -0.1
10/03/2025
36.56
 10,200 36.61 36.61 36.43 0 0 0
07/03/2025
36.61
 17,200 36.38 36.61 36.38 3,700 0 0.2
06/03/2025
36.38
 5,900 36.07 36.47 36.07 700 100 0.0
05/03/2025
36.07
 5,800 36.07 36.56 35.81 700 0 0.0
04/03/2025
36.07
 4,900 36.52 36.69 36.07 0 0 0
03/03/2025
36.61
 10,700 36.38 36.61 36.38 0 0 0
28/02/2025
36.38
 3,200 36.38 36.38 35.81 0 0 0
27/02/2025
36.52
 5,600 36.65 36.65 35.81 1,400 0 0.1
26/02/2025
36.69
 46,700 36.25 36.69 35.72 0 0 0
25/02/2025
36.78
 6,300 36.83 37.00 35.81 500 0 0.0
24/02/2025
36.52
 4,400 36.47 36.52 35.85 600 0 0.0
21/02/2025
36.56
 74,800 36.25 36.56 35.37 0 2,000 -0.1
20/02/2025
36.25
 32,900 35.68 36.43 35.46 300 0 0.0
19/02/2025
35.72
 1,100 35.37 35.81 35.37 0 0 0
18/02/2025
35.72
 13,600 35.06 35.72 35.01 0 5,500 -0.2
17/02/2025
35.06
 11,700 35.72 35.72 34.57 0 2,800 -0.1
14/02/2025
35.72
 8,000 35.19 35.81 34.48 0 0 0
13/02/2025
35.37
 12,500 35.37 35.54 35.28 0 0 0
12/02/2025
35.32
 14,600 35.15 35.37 35.01 0 0 0
11/02/2025
35.15
 4,600 34.66 35.15 34.48 0 0 0
10/02/2025
35.15
 6,600 35.32 35.32 34.70 0 200 -0.0
07/02/2025
35.32
 4,200 35.72 35.72 35.15 700 100 0.0
06/02/2025
35.32
 2,500 35.37 35.63 35.32 0 0 0
05/02/2025
35.37
 27,000 35.10 35.37 35.01 600 0 0.0
04/02/2025
35.23
 6,000 35.37 35.37 34.93 2,500 0 0.1
03/02/2025
34.93
 10,400 35.19 35.23 34.57 2,000 0 0.1
24/01/2025
35.23
 6,600 35.28 35.28 35.01 0 0 0
23/01/2025
35.28
 14,400 35.01 35.28 34.84 0 400 -0.0
22/01/2025
35.15
 15,800 35.06 35.28 34.70 1,000 0 0.0
21/01/2025
35.06
 10,100 34.84 35.23 34.66 400 0 0.0
20/01/2025
34.84
 12,800 33.95 34.88 33.95 1,100 0 0.0
17/01/2025
33.69
 110,000 34.04 34.39 33.60 3,400 200 0.1
16/01/2025
33.42
 64,900 33.95 34.26 33.42 300 550 -0.0
15/01/2025
33.95
 23,400 34.22 34.22 33.95 0 0 0
14/01/2025
34.04
 21,600 34.53 34.53 34.04 100 1 0.0
13/01/2025
36.16
 43,100 33.95 36.16 33.91 300 0 0.0
10/01/2025
33.91
 29,300 34.84 35.99 33.91 100 100 -0.0
09/01/2025
35.59
 5,300 35.59 35.63 35.37 0 800 -0.0
08/01/2025: Cổ tức tiền mặt tỉ lệ: 15%
08/01/2025
35.63
 10,600 36.52 37.05 35.41 0 100 -0.0
07/01/2025
36.56
 8,500 36.99 36.99 36.56 1 0 0.0
06/01/2025
36.99
 10,600 36.69 36.99 36.52 100 0 0.0
03/01/2025
36.99
 8,300 36.90 37.03 34.98 1,000 0 0.0
02/01/2025
37.07
 2,200 36.69 37.12 36.69 0 0 0
31/12/2024
36.69
 29,400 37.07 37.07 35.84 0 1,000 -0.0
30/12/2024
37.07
 9,400 37.54 37.54 36.26 1,200 600 0.0
27/12/2024
37.12
 20,700 39.25 39.25 36.35 5,100 200 0.2
26/12/2024
37.12
 12,500 37.12 37.12 36.18 500 500 0
25/12/2024
37.12
 12,200 37.12 37.63 36.69 100 400 -0.0
24/12/2024
37.07
 16,900 37.54 37.54 35.88 5,700 0 0.3
23/12/2024
37.54
 20,700 35.84 37.54 35.84 15,600 0 0.7
20/12/2024
35.84
 18,200 35.20 35.84 35.20 12,300 500 0.5
19/12/2024
35.24
 13,100 35.24 35.24 35.15 0 0 0
18/12/2024
35.24
 9,500 35.24 35.24 35.15 2,600 4,100 -0.1
17/12/2024
35.15
 14,400 35.20 35.24 35.07 800 200 0.0
16/12/2024
34.90
 3,900 34.30 34.90 34.30 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |