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)
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
13/12/2024
34.64
 3,500 34.64 34.64 34.64 0 300 -0.0
12/12/2024
34.64
 15,300 33.79 34.73 33.79 8,900 1,300 0.3
11/12/2024
34.56
 13,000 34.26 34.56 34.13 4,900 500 0.2
10/12/2024
34.26
 15,200 33.79 34.26 33.75 100 2,000 -0.1
09/12/2024
34.09
 10,100 33.23 34.13 33.23 0 200 -0.0
06/12/2024
33.19
 5,600 33.15 33.19 32.89 0 200 -0.0
05/12/2024
33.15
 6,000 32.72 33.15 32.42 0 0 0
04/12/2024
32.68
 7,100 32.85 33.02 32.68 0 0 0
03/12/2024
32.76
 7,900 32.68 32.76 32.47 0 3,000 -0.1
02/12/2024
32.68
 9,400 32.85 32.85 32.68 0 2,900 -0.1
29/11/2024
32.85
 2,200 32.59 32.85 32.59 0 600 -0.0
28/11/2024
32.85
 500 32.81 32.85 32.81 0 0 0
27/11/2024
32.85
 1,800 33.02 33.02 32.85 0 1,300 -0.1
26/11/2024
33.06
 4,600 32.47 33.06 32.42 0 4,500 -0.2
25/11/2024
33.11
 5,600 33.11 33.11 32.25 700 4,000 -0.1
22/11/2024
33.02
 3,200 32.59 33.02 32.59 1,600 0 0.1
21/11/2024
32.51
 5,200 32.42 32.93 32.42 0 500 -0.0
20/11/2024
32.17
 4,300 32.12 32.42 32.12 0 0 0
19/11/2024
32.12
 2,200 32.47 33.11 32.12 500 0 0.0
18/11/2024
32.47
 4,300 33.15 33.15 32.00 0 0 0
15/11/2024
33.15
 16,300 33.02 33.15 32.00 3,900 3,000 0.0
14/11/2024
33.19
 23,500 33.19 33.23 33.11 9,100 6,200 0.1
13/11/2024
33.23
 10,000 33.19 33.23 33.06 0 0 0
12/11/2024
33.19
 12,900 33.02 33.19 32.93 0 0 0
11/11/2024
32.93
 11,600 32.64 32.93 32.64 0 0 0
08/11/2024
32.64
 6,400 32.42 32.64 32.42 0 0 0
07/11/2024
32.59
 26,600 32.29 32.59 32.29 300 10,700 -0.4
06/11/2024
32.29
 19,200 32.29 32.34 32.08 0 0 0
05/11/2024
32.25
 17,000 32.17 32.25 32.17 2,800 9,700 -0.3
04/11/2024
32.25
 10,500 32.25 32.38 32.00 200 200 -0
01/11/2024
32.25
 10,400 32.25 32.25 32.04 0 0 0
31/10/2024
32.17
 4,200 31.61 32.17 31.61 0 200 -0.0
30/10/2024
31.61
 7,200 32.25 32.25 31.61 0 0 0
29/10/2024
31.57
 6,700 31.57 31.57 31.57 0 0 0
28/10/2024
32.42
 20,500 32.42 32.42 31.57 3,900 1,000 0.1
25/10/2024
32.42
 51,400 32.00 32.42 31.23 600 5,200 -0.2
24/10/2024
32.00
 2,200 32.00 32.00 31.91 100 0 0.0
23/10/2024
32.21
 21,500 32.00 32.25 31.57 800 400 0.0
22/10/2024
32.34
 16,900 32.08 32.34 31.95 0 9,000 -0.3
21/10/2024
32.04
 4,200 32.08 32.29 30.72 0 0 0
18/10/2024
32.17
 21,100 31.57 32.17 31.57 600 0 0.0
17/10/2024
31.57
 11,500 31.23 31.57 31.06 1,000 0 0.0
16/10/2024
31.23
 21,900 30.72 31.57 30.72 0 0 0
15/10/2024
30.72
 23,900 30.72 30.72 30.55 0 0 0
14/10/2024
30.72
 9,300 30.76 30.76 30.67 0 0 0
11/10/2024
30.80
 20,900 30.80 30.80 30.29 800 100 0.0
10/10/2024
30.80
 7,400 30.72 30.80 30.72 0 0 0
09/10/2024
30.80
 11,300 30.72 30.80 30.55 0 500 -0.0
08/10/2024
30.67
 2,800 30.72 30.72 30.59 0 0 0
07/10/2024
30.72
 9,600 30.80 30.80 30.29 0 1,400 -0.1
04/10/2024
30.12
 11,000 30.72 30.76 30.12 0 5,000 -0.2
03/10/2024
30.72
 7,900 30.76 30.76 30.67 0 5,000 -0.2
02/10/2024
30.72
 27,800 30.67 30.80 30.55 0 12,900 -0.5
01/10/2024
30.72
 45,700 30.72 31.14 30.59 0 12,500 -0.5
30/09/2024
30.55
 13,500 29.95 30.55 29.95 800 0 0.0
27/09/2024
30.59
 15,700 30.72 30.72 30.46 1,000 4,900 -0.1
26/09/2024
30.63
 2,300 30.46 30.63 30.46 0 0 0
25/09/2024
30.46
 15,800 30.63 30.63 30.42 0 0 0
24/09/2024
30.63
 6,900 30.72 30.72 30.63 0 5,800 -0.2
23/09/2024
30.63
 8,300 30.46 30.63 30.38 0 0 0
20/09/2024
30.63
 8,900 30.46 30.67 30.46 0 0 0
19/09/2024
30.46
 5,100 29.95 30.46 29.95 500 0 0.0
18/09/2024
30.38
 9,500 30.12 30.38 30.03 0 700 -0.0
17/09/2024: Cổ tức tiền mặt tỉ lệ: 20%
17/09/2024
30.29
 13,500 31.40 31.40 30.29 200 0 0.0
16/09/2024
30.63
 18,300 30.71 30.71 30.51 300 0 0.0
13/09/2024
30.55
 9,900 30.63 30.63 30.55 0 0 0
12/09/2024
30.63
 57,400 30.75 30.75 30.55 0 0 0
11/09/2024
30.67
 9,300 30.71 30.79 30.59 100 0 0.0
10/09/2024
30.71
 17,200 30.67 30.71 30.63 300 0 0.0
09/09/2024
30.67
 21,400 30.79 30.79 30.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |