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)
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
24/07/2024
30.47
 30,500 30.31 30.55 29.90 1,300 6,000 -0.2
23/07/2024
30.55
 23,800 30.55 30.55 30.39 0 11,500 -0.4
22/07/2024
30.55
 13,200 30.55 30.63 30.47 0 10,000 -0.4
19/07/2024
30.55
 13,100 31.20 31.20 30.55 0 100 -0.0
18/07/2024
30.63
 6,200 30.71 30.71 30.31 0 0 0
17/07/2024
30.71
 50,600 30.99 31.04 30.71 0 0 0
16/07/2024
31.12
 700 31.12 31.12 30.95 100 0 0.0
15/07/2024
31.12
 11,000 31.20 31.20 30.71 100 5,700 -0.2
12/07/2024
31.12
 2,500 31.40 31.40 31.12 1,200 0 0.0
11/07/2024
31.04
 1,700 31.28 31.28 31.04 0 0 0
10/07/2024
31.28
 100 31.28 31.28 31.28 0 0 0
09/07/2024
31.28
 1,000 31.28 31.28 31.20 200 0 0.0
08/07/2024
31.28
 2,800 31.28 31.28 31.28 0 0 0
05/07/2024
31.28
 5,000 31.36 31.36 30.83 200 0 0.0
04/07/2024
31.36
 3,300 31.28 31.36 31.20 0 0 0
03/07/2024
31.20
 9,900 31.36 31.44 31.20 0 0 0
02/07/2024
31.36
 2,500 31.36 31.36 31.36 0 0 0
01/07/2024
31.36
 2,100 31.36 31.36 31.32 0 0 0
28/06/2024
31.36
 6,900 31.52 31.52 30.71 0 0 0
27/06/2024
31.52
 7,100 31.52 31.52 31.44 0 0 0
26/06/2024
31.60
 21,800 31.44 31.60 31.44 21,000 1,300 0.8
25/06/2024
31.44
 1,200 31.36 31.44 31.36 0 0 0
24/06/2024
31.44
 17,700 31.20 31.52 31.12 0 9,400 -0.4
21/06/2024
31.44
 26,900 31.20 31.44 31.20 0 14,600 -0.6
20/06/2024
31.44
 2,100 31.48 31.48 31.20 0 0 0
19/06/2024
31.48
 2,100 31.52 31.52 31.20 0 200 -0.0
18/06/2024
31.56
 25,900 31.52 31.60 31.20 500 0 0.0
17/06/2024
31.52
 7,000 31.36 31.52 31.20 0 0 0
14/06/2024
31.36
 4,200 31.20 31.44 31.20 0 0 0
13/06/2024
31.52
 15,800 30.75 31.52 30.75 100 0 0.0
12/06/2024
31.52
 4,600 31.52 31.52 31.12 0 400 -0.0
11/06/2024
31.52
 16,000 31.52 31.52 31.12 0 0 0
10/06/2024
31.44
 20,600 31.36 31.52 31.36 900 0 0.0
07/06/2024
31.36
 19,300 31.36 31.36 31.16 0 300 -0.0
06/06/2024
31.32
 15,700 31.24 31.44 31.12 0 0 0
05/06/2024
31.20
 51,300 30.63 31.52 30.63 100 1,000 -0.0
04/06/2024
30.63
 4,800 30.71 30.71 30.39 0 0 0
03/06/2024
30.55
 2,800 30.39 30.71 30.39 100 0 0.0
31/05/2024
30.31
 25,300 30.31 30.39 30.15 700 0 0.0
30/05/2024
30.31
 11,900 30.31 30.31 30.23 0 0 0
29/05/2024
30.31
 1,000 30.23 30.31 30.23 0 100 -0.0
28/05/2024
30.23
 16,200 30.23 30.31 30.07 4,400 3,100 0.0
27/05/2024
30.23
 2,800 30.23 30.35 30.07 200 100 0.0
24/05/2024
30.23
 4,700 29.98 30.47 29.98 300 0 0.0
23/05/2024: Cổ tức tiền mặt tỉ lệ: 15%
23/05/2024
29.98
 8,000 29.86 30.27 29.82 100 0 0.0
22/05/2024
29.70
 25,100 29.82 29.90 29.62 1,500 0 0.1
21/05/2024
29.82
 30,300 29.82 29.82 29.66 0 0 0
20/05/2024
29.78
 47,800 29.66 29.78 29.62 6,000 1,600 0.2
17/05/2024
29.62
 22,800 29.62 29.62 29.55 1,500 0 0.1
16/05/2024
29.62
 43,000 29.59 29.66 29.51 0 0 0
15/05/2024
29.51
 30,400 29.43 29.59 29.43 0 0 0
14/05/2024
29.35
 7,500 29.43 29.43 29.27 1,100 0 0.0
13/05/2024
29.43
 20,400 29.43 29.59 29.35 100 0 0.0
10/05/2024
29.43
 4,300 29.51 29.51 29.35 100 0 0.0
09/05/2024
29.43
 12,000 29.51 29.51 29.20 0 0 0
08/05/2024
29.31
 25,900 29.12 29.82 29.12 0 0 0
07/05/2024
29.12
 15,300 29.12 29.12 28.96 700 0 0.0
06/05/2024
28.96
 48,800 29.27 29.27 28.81 400 300 0.0
03/05/2024
29.43
 17,800 28.96 29.43 28.96 100 0 0.0
02/05/2024
28.96
 8,300 28.89 28.96 28.89 200 0 0.0
26/04/2024
28.89
 15,300 28.89 28.89 28.73 2,000 0 0.1
25/04/2024
28.93
 6,500 29.00 29.00 28.81 0 0 0
24/04/2024
29.00
 37,100 28.89 29.04 28.89 0 0 0
23/04/2024
28.89
 16,100 29.04 29.04 28.50 300 0 0.0
22/04/2024
29.04
 7,500 29.04 29.04 28.96 0 0 0
19/04/2024
29.04
 12,700 29.04 29.04 28.81 0 0 0
17/04/2024
29.04
 19,600 28.96 29.12 28.50 0 0 0
16/04/2024
29.12
 11,800 28.89 29.12 28.03 100 0 0.0
15/04/2024
28.93
 3,900 29.04 29.20 28.89 0 400 -0.0
12/04/2024
29.04
 700 29.20 29.20 28.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |