CTCP Bia Sài Gòn - Miền Trung (smb)

38.50
0
(0%)
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
(2026-02-11) 		-0.70 -1.79% 328,000 -109,800 -4.2
37.25
39.50
38.50
2 tháng
(2026-01-12) 		-1 -2.53% 900,200 -99,900 -3.8
37.25
39.65
38.50
3 tháng
(2025-12-15) 		-1.70 -4.23% 1,249,900 -97,100 -3.7
37.25
40.30
38.50
6 tháng
(2025-09-15) 		0.79 2.08% 2,568,300 -12,900 -0.3
37.25
40.50
38.50
12 tháng
(2025-03-18) 		0.57 1.50% 5,139,000 -126,855 -4.2
34.76
40.50
38.50
24 tháng
(2024-03-25) 		8.61 28.82% 9,360,800 -314,205 -10.8
29.65
40.50
38.50
36 tháng
(2023-03-29) 		8.47 28.18% 12,184,700 -446,505 -19.8
27.78
40.50
38.50
60 tháng
(2021-04-08) 		11.53 42.75% 19,382,000 93,085 3.6
23.79
40.50
38.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |