CTCP Bia Sài Gòn - Miền Trung (smb)

39.60
0.10
(0.25%)
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)
23/01/2024
30.12
 21,600 30.28 30.28 29.89 10,000 0 0.4
22/01/2024
30.20
 28,000 30.12 30.28 29.89 17,500 0 0.7
19/01/2024
29.89
 5,400 29.89 29.89 29.73 0 3,100 -0.1
18/01/2024
29.89
 1,600 29.89 30.05 29.89 0 0 0
17/01/2024
29.89
 2,400 29.89 31.00 29.89 1,500 0 0.1
16/01/2024
29.89
 2,100 29.89 29.89 29.89 0 0 0
15/01/2024
29.89
 16,400 29.57 30.20 29.57 15,000 0 0.6
12/01/2024
29.49
 6,600 29.49 29.65 29.17 5,100 100 0.2
11/01/2024
29.49
 10,500 29.61 29.61 29.37 6,000 0 0.2
10/01/2024
29.37
 4,000 29.53 29.53 29.37 2,200 0 0.1
09/01/2024
29.41
 28,400 29.49 29.49 29.17 15,000 0 0.6
08/01/2024
29.49
 2,700 29.49 29.57 29.49 300 0 0.0
05/01/2024
29.49
 37,600 29.49 29.65 27.53 1,200 28,100 -0.9
04/01/2024
29.57
 1,300 29.49 29.73 29.49 0 0 0
03/01/2024
29.49
 8,200 29.49 29.65 29.49 7,000 300 0.2
02/01/2024
29.41
 9,200 29.25 29.57 29.25 5,500 1,600 0.1
29/12/2023
29.49
 9,100 28.97 29.57 29.01 5,800 0 0.2
28/12/2023
28.97
 5,700 29.01 29.17 28.97 0 0 0
27/12/2023
29.01
 8,200 29.01 29.17 29.01 2,000 0 0.1
26/12/2023
29.01
 8,700 29.01 29.65 29.01 4,000 3,900 0.0
25/12/2023
29.01
 9,500 29.29 29.49 28.93 0 200 -0.0
22/12/2023
29.29
 2,200 29.49 29.49 29.29 1,000 0 0.0
21/12/2023
29.49
 900 29.49 29.49 29.49 0 900 -0.0
20/12/2023
29.49
 100 29.49 29.49 29.49 0 0 0
19/12/2023
29.49
 4,000 28.81 29.65 28.85 0 1,000 -0.0
18/12/2023
28.81
 900 29.49 29.65 28.81 0 100 -0.0
15/12/2023
29.49
 200 29.49 29.49 29.49 0 0 0
14/12/2023
29.49
 900 29.49 29.65 29.49 0 0 0
13/12/2023
29.49
 4,500 29.65 29.65 29.33 3,000 0 0.1
12/12/2023
29.65
 300 29.65 29.65 29.65 0 0 0
11/12/2023
29.65
 6,600 29.49 29.65 29.49 5,000 0 0.2
08/12/2023
29.49
 6,300 29.49 29.49 29.41 0 0 0
07/12/2023
29.49
 700 29.49 29.49 28.77 0 0 0
06/12/2023
29.49
 1,700 29.49 29.49 29.49 0 0 0
05/12/2023
29.49
 2,500 29.49 29.49 29.49 0 0 0
04/12/2023
29.49
 1,300 29.45 29.49 29.49 0 0 0
01/12/2023
29.45
 3,700 29.41 29.49 29.41 1,800 0 0.1
30/11/2023
29.41
 2,800 29.49 29.49 29.41 0 0 0
29/11/2023
29.49
 7,300 29.49 29.49 29.49 5,000 0 0.2
28/11/2023
29.49
 3,600 29.41 29.49 28.29 0 0 0
27/11/2023
29.41
 800 29.33 29.49 29.33 0 0 0
24/11/2023
29.33
 4,700 29.25 29.41 28.77 0 4,200 -0.2
23/11/2023
29.25
 10,300 29.41 29.65 29.25 100 0 0.0
22/11/2023
29.41
 8,100 29.49 29.49 29.33 2,000 0 0.1
21/11/2023
29.49
 2,600 29.41 29.49 29.49 1,000 0 0.0
20/11/2023
29.41
 7,200 29.49 29.49 28.69 800 5,000 -0.2
17/11/2023
29.49
 5,300 29.49 29.65 29.33 200 0 0.0
16/11/2023
29.49
 10,200 29.49 29.49 29.25 0 0 0
15/11/2023
29.49
 5,300 29.25 29.49 29.25 0 0 0
14/11/2023
29.25
 2,300 29.25 29.49 29.25 0 0 0
13/11/2023
29.25
 1,800 29.25 29.49 28.69 0 0 0
10/11/2023
29.25
 12,400 29.49 29.49 28.69 0 9,700 -0.3
09/11/2023
29.49
 5,900 29.17 29.49 29.01 0 0 0
08/11/2023
29.17
 2,700 29.17 29.17 28.69 1,100 0 0.0
07/11/2023
29.17
 600 29.17 29.17 28.69 0 0 0
06/11/2023
29.17
 17,400 29.29 29.33 28.69 2,300 13,800 -0.4
03/11/2023
29.29
 3,300 29.33 29.33 29.25 0 0 0
02/11/2023
29.33
 8,100 28.69 29.45 28.69 0 0 0
01/11/2023
28.69
 15,400 29.09 29.09 28.45 1,200 7,300 -0.2
31/10/2023
29.09
 9,100 29.09 29.49 28.69 0 7,200 -0.3
30/10/2023
29.09
 11,000 29.49 29.89 29.09 1,100 9,900 -0.3
27/10/2023
29.49
 600 29.49 29.49 28.85 0 0 0
26/10/2023
29.49
 3,900 29.89 29.89 28.85 800 0 0.0
25/10/2023
29.89
 3,000 29.89 29.89 28.81 1,700 0 0.1
24/10/2023: Cổ tức tiền mặt tỉ lệ: 10%
24/10/2023
29.89
 6,400 29.49 30.28 28.69 100 0 0.0
23/10/2023
29.49
 500 29.49 29.49 29.49 0 0 0
20/10/2023
29.49
 4,300 29.10 29.49 29.10 0 1,300 -0.0
19/10/2023
29.10
 1,800 29.49 29.49 29.10 0 0 0
18/10/2023
29.49
 3,200 29.64 29.88 29.25 0 0 0
17/10/2023
29.64
 16,200 29.49 29.64 29.49 10,500 0 0.4
16/10/2023
29.49
 3,200 29.49 29.49 29.10 100 0 0.0
13/10/2023
29.49
 16,000 29.49 29.49 29.49 13,700 0 0.5
12/10/2023
29.49
 1,500 29.56 29.56 29.49 1,400 0 0.1
11/10/2023
29.56
 2,100 29.72 29.72 29.49 100 0 0.0
10/10/2023
29.72
 34,900 29.49 29.72 29.02 31,400 0 1.2
09/10/2023
29.49
 7,100 29.49 29.49 28.94 0 0 0
06/10/2023
29.49
 700 29.45 29.72 29.49 0 0 0
05/10/2023
29.45
 14,900 29.45 29.49 29.33 9,400 200 0.3
04/10/2023
29.45
 58,800 29.22 29.49 29.06 50,500 4,000 1.8
03/10/2023
29.22
 1,300 29.41 29.41 29.10 100 400 -0.0
02/10/2023
29.41
 400 29.41 29.41 29.37 0 0 0
29/09/2023
29.41
 2,800 29.41 29.45 29.41 0 2,000 -0.1
28/09/2023
29.41
 3,500 29.29 29.41 29.25 0 1,700 -0.1
27/09/2023
29.29
 400 29.29 29.29 29.29 0 200 -0.0
26/09/2023
29.29
 2,300 29.10 29.56 29.29 0 2,100 -0.1
25/09/2023
29.10
 13,700 29.25 29.49 29.10 0 11,000 -0.4
22/09/2023
29.25
 500 29.33 29.33 28.87 0 0 0
21/09/2023
29.33
 1,100 29.49 29.49 29.33 100 0 0.0
20/09/2023
29.49
 100 29.25 29.49 29.49 0 0 0
19/09/2023
29.25
 3,000 29.41 29.49 29.10 0 200 -0.0
18/09/2023
29.41
 3,200 29.49 29.49 29.25 0 0 0
15/09/2023
29.49
 2,600 29.49 29.49 29.41 500 2,600 -0.1
14/09/2023
29.49
 7,200 29.56 29.72 29.18 0 3,000 -0.1
13/09/2023
29.56
 24,900 29.49 29.60 29.41 1,000 6,800 -0.2
12/09/2023
29.49
 15,300 29.49 29.49 28.71 0 1,200 -0.0
11/09/2023
29.49
 1,400 29.56 29.56 29.49 0 1,000 -0.0
08/09/2023
29.56
 10,700 29.41 29.72 28.79 0 4,000 -0.1
07/09/2023
29.41
 4,800 29.64 29.64 28.52 100 4,100 -0.2
06/09/2023
29.64
 0 29.64 29.64 29.64 0 0 0
05/09/2023
29.64
 2,800 29.80 29.80 29.64 0 1,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |