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)
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
06/09/2024
30.67
 8,800 30.71 30.71 30.63 0 300 -0.0
05/09/2024
30.63
 4,700 30.71 30.75 30.63 100 0 0.0
04/09/2024
30.71
 7,200 30.71 30.71 30.55 0 1,000 -0.0
30/08/2024
30.71
 4,800 30.71 30.75 30.55 400 300 0.0
29/08/2024
30.71
 13,100 30.79 30.91 30.39 200 100 0.0
28/08/2024
30.71
 42,600 30.55 30.71 30.39 500 0 0.0
27/08/2024
30.43
 17,900 30.39 30.55 30.31 1,200 0 0.0
26/08/2024
30.39
 81,400 30.51 30.51 30.23 800 100 0.0
23/08/2024
30.31
 21,500 30.27 30.59 30.07 2,300 0 0.1
22/08/2024
30.31
 24,200 30.31 30.31 30.07 1,900 0 0.1
21/08/2024
30.31
 18,500 31.12 31.12 29.98 800 100 0.0
20/08/2024
30.31
 108,500 29.94 30.31 29.86 800 56,000 -2.0
19/08/2024
29.90
 138,600 29.90 30.07 29.90 2,700 7,700 -0.2
16/08/2024
29.86
 80,200 29.90 29.90 29.78 400 10,000 -0.4
15/08/2024
29.74
 26,300 29.82 29.90 29.74 0 21,000 -0.8
14/08/2024
29.90
 53,800 29.90 29.90 29.74 100 17,000 -0.6
13/08/2024
29.90
 26,400 29.90 30.23 29.86 6,500 13,300 -0.3
12/08/2024
29.90
 50,700 29.90 30.31 29.74 6,200 19,100 -0.5
09/08/2024
29.82
 77,800 29.90 30.07 29.74 1,000 16,400 -0.6
08/08/2024
29.74
 30,900 30.03 30.31 29.74 0 3,600 -0.1
07/08/2024
29.90
 82,100 29.90 30.31 29.74 900 34,700 -1.3
06/08/2024
29.90
 39,000 30.63 30.63 29.90 1,500 200 0.0
05/08/2024
30.31
 40,000 30.23 30.39 29.90 0 200 -0.0
02/08/2024
30.71
 12,900 30.31 30.71 30.07 0 2,200 -0.1
01/08/2024
30.71
 700 30.87 30.87 30.39 0 200 -0.0
31/07/2024
30.87
 5,100 30.71 30.87 30.71 0 5,000 -0.2
30/07/2024
30.87
 36,200 30.31 30.95 30.31 1,500 3,100 -0.1
29/07/2024
30.31
 5,300 30.27 30.71 30.27 1,500 3,100 -0.1
26/07/2024
30.27
 15,400 30.47 30.47 29.90 200 0 0.0
25/07/2024
29.90
 13,200 30.47 30.47 29.90 100 1,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |