CTCP Bia Sài Gòn - Miền Trung (smb)

40.40
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
(2025-11-04) 		-0.08 -0.21% 524,600 8,800 0.4
40
40.40
40.40
2 tháng
(2025-10-06) 		2.54 6.72% 905,800 31,100 1.3
37.67
40.40
40.40
3 tháng
(2025-09-05) 		2.87 7.68% 1,249,500 86,100 3.5
37.14
40.40
40.40
6 tháng
(2025-06-09) 		3.13 8.45% 2,684,500 -31,800 -1.3
36.39
40.40
40.40
12 tháng
(2024-12-09) 		5.27 15.05% 4,764,900 33,395 2.1
34.30
40.40
40.40
24 tháng
(2023-12-15) 		10.76 36.50% 8,715,100 -13,805 0.4
28.81
40.40
40.40
36 tháng
(2022-12-20) 		9.37 30.32% 11,233,700 -313,605 -14.6
27.78
40.40
40.40
60 tháng
(2020-12-30) 		14.39 55.65% 18,935,330 42,755 0.9
23.79
40.40
40.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
29.80
 400 29.68 29.84 29.80 0 0 0
30/08/2023
29.68
 2,200 29.33 29.72 29.49 100 0 0.0
29/08/2023
29.33
 10,000 29.18 29.41 29.18 0 0 0
28/08/2023
29.18
 10,400 29.02 29.18 29.02 0 1,500 -0.1
25/08/2023
29.02
 600 28.94 29.02 28.94 200 300 -0.0
24/08/2023
28.94
 2,100 28.79 28.94 28.71 0 0 0
23/08/2023
28.79
 700 28.71 28.94 28.71 0 0 0
22/08/2023
28.71
 5,200 28.79 28.87 28.40 600 100 0.0
21/08/2023
28.79
 2,200 28.75 29.02 28.75 0 100 -0.0
18/08/2023
28.75
 48,900 29.10 29.10 28.32 24,400 300 0.9
17/08/2023
29.10
 11,100 29.10 29.10 28.87 7,500 0 0.3
16/08/2023
29.10
 1,600 29.10 29.18 28.87 0 0 0
15/08/2023
29.10
 8,500 29.10 29.49 29.10 0 0 0
14/08/2023
29.10
 3,000 28.98 29.49 29.02 0 0 0
11/08/2023
28.98
 5,900 28.98 29.10 28.71 0 0 0
10/08/2023
28.98
 11,000 29.02 29.02 28.79 4,000 0 0.1
09/08/2023
29.02
 6,200 29.10 29.10 28.87 0 0 0
08/08/2023
29.10
 14,400 28.91 29.18 28.91 3,000 0 0.1
07/08/2023
28.91
 16,200 28.87 29.02 28.87 1,000 0 0.0
04/08/2023
28.87
 27,000 28.59 28.87 28.63 5,300 0 0.2
03/08/2023
28.59
 12,000 28.56 28.63 28.48 2,100 0 0.1
02/08/2023
28.56
 7,800 28.56 28.56 28.48 0 300 -0.0
01/08/2023
28.56
 11,700 28.44 28.56 28.48 0 2,000 -0.1
31/07/2023
28.44
 15,700 28.36 28.63 28.40 4,000 3,000 0.0
28/07/2023
28.36
 23,200 28.01 28.36 28.09 3,600 300 0.1
27/07/2023
28.01
 28,900 28.01 28.09 27.78 16,900 5,000 0.4
26/07/2023
28.01
 14,600 28.09 28.09 27.97 0 5,100 -0.2
25/07/2023
28.09
 9,300 28.09 28.25 28.01 0 0 0
24/07/2023
28.09
 4,700 28.32 28.32 28.01 1,000 0 0.0
21/07/2023
28.32
 6,700 28.32 28.32 28.01 100 0 0.0
20/07/2023
28.32
 17,700 28.32 28.36 28.01 2,100 0 0.1
19/07/2023
28.32
 19,100 28.71 28.71 28.17 400 0 0.0
18/07/2023
28.71
 15,000 28.71 28.79 28.56 0 0 0
17/07/2023: Cổ tức tiền mặt tỉ lệ: 25%
17/07/2023
28.71
 35,900 28.94 29.10 28.59 1,700 100 0.1
14/07/2023
28.94
 60,500 29.05 29.09 28.76 16,900 0 0.7
13/07/2023
29.05
 37,200 28.80 29.09 28.87 5,500 9,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng |