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)
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
01/08/2024
31.52
 700 31.69 31.69 31.19 0 200 -0.0
31/07/2024
31.69
 5,100 31.52 31.69 31.52 0 5,000 -0.2
30/07/2024
31.69
 36,200 31.11 31.77 31.11 1,500 3,100 -0.1
29/07/2024
31.11
 5,300 31.06 31.52 31.06 1,500 3,100 -0.1
26/07/2024
31.06
 15,400 31.27 31.27 30.69 200 0 0.0
25/07/2024
30.69
 13,200 31.27 31.27 30.69 100 1,700 -0.1
24/07/2024
31.27
 30,500 31.11 31.35 30.69 1,300 6,000 -0.2
23/07/2024
31.35
 23,800 31.35 31.35 31.19 0 11,500 -0.4
22/07/2024
31.35
 13,200 31.35 31.44 31.27 0 10,000 -0.4
19/07/2024
31.35
 13,100 32.02 32.02 31.35 0 100 -0.0
18/07/2024
31.44
 6,200 31.52 31.52 31.11 0 0 0
17/07/2024
31.52
 50,600 31.81 31.85 31.52 0 0 0
16/07/2024
31.94
 700 31.94 31.94 31.77 100 0 0.0
15/07/2024
31.94
 11,000 32.02 32.02 31.52 100 5,700 -0.2
12/07/2024
31.94
 2,500 32.23 32.23 31.94 1,200 0 0.0
11/07/2024
31.85
 1,700 32.10 32.10 31.85 0 0 0
10/07/2024
32.10
 100 32.10 32.10 32.10 0 0 0
09/07/2024
32.10
 1,000 32.10 32.10 32.02 200 0 0.0
08/07/2024
32.10
 2,800 32.10 32.10 32.10 0 0 0
05/07/2024
32.10
 5,000 32.18 32.18 31.64 200 0 0.0
04/07/2024
32.18
 3,300 32.10 32.18 32.02 0 0 0
03/07/2024
32.02
 9,900 32.18 32.27 32.02 0 0 0
02/07/2024
32.18
 2,500 32.18 32.18 32.18 0 0 0
01/07/2024
32.18
 2,100 32.18 32.18 32.14 0 0 0
28/06/2024
32.18
 6,900 32.35 32.35 31.52 0 0 0
27/06/2024
32.35
 7,100 32.35 32.35 32.27 0 0 0
26/06/2024
32.43
 21,800 32.27 32.43 32.27 21,000 1,300 0.8
25/06/2024
32.27
 1,200 32.18 32.27 32.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |