CTCP Bia Sài Gòn - Miền Trung (smb)

39
0.50
(1.30%)
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
(2026-06-29) 		-0.45 -1.16% 154,700 -1,600 0
38.40
38.95
38.50
2 tháng
(2026-05-29) 		0.10 0.26% 309,100 -5,800 0
38.40
38.95
38.50
3 tháng
(2026-04-29) 		-0.47 -1.22% 500,300 -6,600 0
38
39.12
38.50
6 tháng
(2026-01-29) 		-0.04 -0.09% 1,279,700 -130,300 -4.7
36.29
39.56
38.50
12 tháng
(2025-08-04) 		1.01 2.70% 4,240,200 -139,200 -5.0
36.19
39.56
38.50
24 tháng
(2024-08-07) 		8.60 28.75% 8,783,000 -337,005 -11.4
29.74
39.56
38.50
36 tháng
(2023-08-14) 		10.15 35.79% 11,553,700 -56,705 -0.9
27.95
39.56
38.50
60 tháng
(2021-08-23) 		14.14 58.08% 19,327,500 255,685 10.9
24.05
39.56
38.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/04/2024
29.20
 100 29.20 29.20 29.20 0 0 0
10/04/2024
29.20
 2,600 29.20 29.20 29.08 0 500 -0.0
09/04/2024
29.20
 13,300 29.20 29.20 29.12 11,600 100 0.4
08/04/2024
29.12
 7,000 29.12 29.27 29.04 600 0 0.0
05/04/2024
29.12
 7,200 29.12 29.12 28.73 0 0 0
04/04/2024
29.04
 65,000 29.12 29.12 28.96 0 0 0
03/04/2024
29.12
 79,400 29.20 29.20 28.46 10,100 0 0.4
02/04/2024
29.20
 6,400 28.65 29.27 28.65 0 400 -0.0
01/04/2024
29.20
 6,700 29.20 29.20 29.04 0 300 -0.0
29/03/2024
29.20
 2,600 29.20 29.20 29.12 0 200 -0.0
28/03/2024
29.20
 16,700 29.51 29.51 29.12 0 0 0
27/03/2024
29.20
 17,700 29.35 29.35 29.12 4,000 0 0.2
26/03/2024
29.12
 3,500 29.12 29.43 29.12 0 0 0
25/03/2024
29.12
 21,400 28.89 29.12 28.89 10,000 0 0.4
22/03/2024
28.89
 26,100 28.58 28.89 28.58 0 0 0
21/03/2024
28.73
 3,800 28.69 28.73 28.69 0 0 0
20/03/2024
28.69
 2,000 28.65 28.73 28.65 0 0 0
19/03/2024
28.65
 23,900 28.58 28.65 28.50 19,500 0 0.7
18/03/2024
28.58
 90,100 28.58 28.58 28.58 67,800 0 2.5
15/03/2024
28.58
 31,600 28.58 28.58 28.58 0 0 0
14/03/2024
28.50
 1,600 28.65 28.65 28.50 0 0 0
13/03/2024
28.58
 4,200 28.65 28.73 28.58 1,500 800 0.0
12/03/2024
28.65
 62,400 28.65 28.65 28.58 58,700 0 2.2
11/03/2024
28.58
 9,100 28.42 28.73 28.42 1,500 0 0.1
08/03/2024
28.42
 2,400 28.46 28.46 28.38 1,400 0 0.1
07/03/2024
28.58
 22,400 28.61 28.61 28.42 18,000 0 0.7
06/03/2024
28.58
 1,500 28.38 28.58 28.38 0 0 0
05/03/2024
28.42
 3,100 28.46 28.73 28.38 0 0 0
04/03/2024
28.46
 16,900 28.46 28.46 28.46 66,300 66,300 0
01/03/2024
28.46
 4,100 28.50 28.50 28.34 0 2,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |