CTCP Bia Sài Gòn - Miền Trung (smb)

39.65
0.15
(0.38%)
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)
24/06/2024
32.27
 17,700 32.02 32.35 31.94 0 9,400 -0.4
21/06/2024
32.27
 26,900 32.02 32.27 32.02 0 14,600 -0.6
20/06/2024
32.27
 2,100 32.31 32.31 32.02 0 0 0
19/06/2024
32.31
 2,100 32.35 32.35 32.02 0 200 -0.0
18/06/2024
32.39
 25,900 32.35 32.43 32.02 500 0 0.0
17/06/2024
32.35
 7,000 32.18 32.35 32.02 0 0 0
14/06/2024
32.18
 4,200 32.02 32.27 32.02 0 0 0
13/06/2024
32.35
 15,800 31.56 32.35 31.56 100 0 0.0
12/06/2024
32.35
 4,600 32.35 32.35 31.94 0 400 -0.0
11/06/2024
32.35
 16,000 32.35 32.35 31.94 0 0 0
10/06/2024
32.27
 20,600 32.18 32.35 32.18 900 0 0.0
07/06/2024
32.18
 19,300 32.18 32.18 31.98 0 300 -0.0
06/06/2024
32.14
 15,700 32.06 32.27 31.94 0 0 0
05/06/2024
32.02
 51,300 31.44 32.35 31.44 100 1,000 -0.0
04/06/2024
31.44
 4,800 31.52 31.52 31.19 0 0 0
03/06/2024
31.35
 2,800 31.19 31.52 31.19 100 0 0.0
31/05/2024
31.11
 25,300 31.11 31.19 30.94 700 0 0.0
30/05/2024
31.11
 11,900 31.11 31.11 31.02 0 0 0
29/05/2024
31.11
 1,000 31.02 31.11 31.02 0 100 -0.0
28/05/2024
31.02
 16,200 31.02 31.11 30.86 4,400 3,100 0.0
27/05/2024
31.02
 2,800 31.02 31.15 30.86 200 100 0.0
24/05/2024
31.02
 4,700 30.77 31.27 30.77 300 0 0.0
23/05/2024: Cổ tức tiền mặt tỉ lệ: 15%
23/05/2024
30.77
 8,000 30.65 31.06 30.61 100 0 0.0
22/05/2024
30.48
 25,100 30.60 30.68 30.40 1,500 0 0.1
21/05/2024
30.60
 30,300 30.60 30.60 30.44 0 0 0
20/05/2024
30.56
 47,800 30.44 30.56 30.40 6,000 1,600 0.2
17/05/2024
30.40
 22,800 30.40 30.40 30.32 1,500 0 0.1
16/05/2024
30.40
 43,000 30.36 30.44 30.28 0 0 0
15/05/2024
30.28
 30,400 30.20 30.36 30.20 0 0 0
14/05/2024
30.12
 7,500 30.20 30.20 30.05 1,100 0 0.0
13/05/2024
30.20
 20,400 30.20 30.36 30.12 100 0 0.0
10/05/2024
30.20
 4,300 30.28 30.28 30.12 100 0 0.0
09/05/2024
30.20
 12,000 30.28 30.28 29.97 0 0 0
08/05/2024
30.08
 25,900 29.89 30.60 29.89 0 0 0
07/05/2024
29.89
 15,300 29.89 29.89 29.73 700 0 0.0
06/05/2024
29.73
 48,800 30.05 30.05 29.57 400 300 0.0
03/05/2024
30.20
 17,800 29.73 30.20 29.73 100 0 0.0
02/05/2024
29.73
 8,300 29.65 29.73 29.65 200 0 0.0
26/04/2024
29.65
 15,300 29.65 29.65 29.49 2,000 0 0.1
25/04/2024
29.69
 6,500 29.77 29.77 29.57 0 0 0
24/04/2024
29.77
 37,100 29.65 29.81 29.65 0 0 0
23/04/2024
29.65
 16,100 29.81 29.81 29.25 300 0 0.0
22/04/2024
29.81
 7,500 29.81 29.81 29.73 0 0 0
19/04/2024
29.81
 12,700 29.81 29.81 29.57 0 0 0
17/04/2024
29.81
 19,600 29.73 29.89 29.25 0 0 0
16/04/2024
29.89
 11,800 29.65 29.89 28.77 100 0 0.0
15/04/2024
29.69
 3,900 29.81 29.97 29.65 0 400 -0.0
12/04/2024
29.81
 700 29.97 29.97 29.65 0 0 0
11/04/2024
29.97
 100 29.97 29.97 29.97 0 0 0
10/04/2024
29.97
 2,600 29.97 29.97 29.85 0 500 -0.0
09/04/2024
29.97
 13,300 29.97 29.97 29.89 11,600 100 0.4
08/04/2024
29.89
 7,000 29.89 30.05 29.81 600 0 0.0
05/04/2024
29.89
 7,200 29.89 29.89 29.49 0 0 0
04/04/2024
29.81
 65,000 29.89 29.89 29.73 0 0 0
03/04/2024
29.89
 79,400 29.97 29.97 29.21 10,100 0 0.4
02/04/2024
29.97
 6,400 29.41 30.05 29.41 0 400 -0.0
01/04/2024
29.97
 6,700 29.97 29.97 29.81 0 300 -0.0
29/03/2024
29.97
 2,600 29.97 29.97 29.89 0 200 -0.0
28/03/2024
29.97
 16,700 30.28 30.28 29.89 0 0 0
27/03/2024
29.97
 17,700 30.12 30.12 29.89 4,000 0 0.2
26/03/2024
29.89
 3,500 29.89 30.20 29.89 0 0 0
25/03/2024
29.89
 21,400 29.65 29.89 29.65 10,000 0 0.4
22/03/2024
29.65
 26,100 29.33 29.65 29.33 0 0 0
21/03/2024
29.49
 3,800 29.45 29.49 29.45 0 0 0
20/03/2024
29.45
 2,000 29.41 29.49 29.41 0 0 0
19/03/2024
29.41
 23,900 29.33 29.41 29.25 19,500 0 0.7
18/03/2024
29.33
 90,100 29.33 29.33 29.33 67,800 0 2.5
15/03/2024
29.33
 31,600 29.33 29.33 29.33 0 0 0
14/03/2024
29.25
 1,600 29.41 29.41 29.25 0 0 0
13/03/2024
29.33
 4,200 29.41 29.49 29.33 1,500 800 0.0
12/03/2024
29.41
 62,400 29.41 29.41 29.33 58,700 0 2.2
11/03/2024
29.33
 9,100 29.17 29.49 29.17 1,500 0 0.1
08/03/2024
29.17
 2,400 29.21 29.21 29.13 1,400 0 0.1
07/03/2024
29.33
 22,400 29.37 29.37 29.17 18,000 0 0.7
06/03/2024
29.33
 1,500 29.13 29.33 29.13 0 0 0
05/03/2024
29.17
 3,100 29.21 29.49 29.13 0 0 0
04/03/2024
29.21
 16,900 29.21 29.21 29.21 66,300 66,300 0
01/03/2024
29.21
 4,100 29.25 29.25 29.09 0 2,700 -0.1
29/02/2024
29.17
 3,800 29.25 29.33 29.17 0 0 0
28/02/2024
29.09
 22,800 29.09 29.25 28.69 3,600 0 0.1
27/02/2024
29.25
 31,800 29.01 29.33 28.69 0 0 0
26/02/2024
29.33
 0 29.33 29.33 29.33 0 0 0
23/02/2024
29.33
 600 29.33 29.33 28.97 0 0 0
22/02/2024
29.33
 2,500 29.33 29.33 28.69 0 0 0
21/02/2024
29.25
 3,300 29.49 29.49 29.09 0 0 0
20/02/2024
29.33
 31,700 29.25 29.33 28.69 400 0 0.0
19/02/2024
29.33
 10,800 29.25 29.33 29.25 2,600 0 0.1
16/02/2024
29.25
 1,300 29.33 29.33 29.17 0 200 -0.0
15/02/2024
29.33
 10,100 29.33 29.33 29.01 1,500 6,400 -0.2
07/02/2024
29.33
 12,700 29.53 29.53 28.69 300 12,400 -0.4
06/02/2024
29.33
 17,600 29.81 29.81 29.09 0 16,600 -0.6
05/02/2024
29.81
 1,300 29.81 29.81 29.65 0 300 -0.0
02/02/2024
29.81
 9,700 29.65 29.81 29.65 0 0 0
01/02/2024
29.81
 9,300 29.89 29.89 29.49 0 700 -0.0
31/01/2024
29.89
 7,300 29.89 29.89 29.69 2,000 2,100 -0.0
30/01/2024
29.89
 15,500 29.49 30.05 29.49 6,300 100 0.2
29/01/2024
29.97
 19,000 30.05 30.28 29.73 900 0 0.0
26/01/2024
30.05
 2,100 29.89 30.05 29.81 0 100 -0.0
25/01/2024
29.89
 800 30.12 30.12 29.89 0 0 0
24/01/2024
30.05
 9,300 30.12 30.12 29.81 1,500 300 0.0

Chính sách bảo mật | Điều khoản sử dụng |