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)
29/02/2024
28.42
 3,800 28.50 28.58 28.42 0 0 0
28/02/2024
28.34
 22,800 28.34 28.50 27.95 3,600 0 0.1
27/02/2024
28.50
 31,800 28.27 28.58 27.95 0 0 0
26/02/2024
28.58
 0 28.58 28.58 28.58 0 0 0
23/02/2024
28.58
 600 28.58 28.58 28.23 0 0 0
22/02/2024
28.58
 2,500 28.58 28.58 27.95 0 0 0
21/02/2024
28.50
 3,300 28.73 28.73 28.34 0 0 0
20/02/2024
28.58
 31,700 28.50 28.58 27.95 400 0 0.0
19/02/2024
28.58
 10,800 28.50 28.58 28.50 2,600 0 0.1
16/02/2024
28.50
 1,300 28.58 28.58 28.42 0 200 -0.0
15/02/2024
28.58
 10,100 28.58 28.58 28.27 1,500 6,400 -0.2
07/02/2024
28.58
 12,700 28.77 28.77 27.95 300 12,400 -0.4
06/02/2024
28.58
 17,600 29.04 29.04 28.34 0 16,600 -0.6
05/02/2024
29.04
 1,300 29.04 29.04 28.89 0 300 -0.0
02/02/2024
29.04
 9,700 28.89 29.04 28.89 0 0 0
01/02/2024
29.04
 9,300 29.12 29.12 28.73 0 700 -0.0
31/01/2024
29.12
 7,300 29.12 29.12 28.93 2,000 2,100 -0.0
30/01/2024
29.12
 15,500 28.73 29.27 28.73 6,300 100 0.2
29/01/2024
29.20
 19,000 29.27 29.51 28.96 900 0 0.0
26/01/2024
29.27
 2,100 29.12 29.27 29.04 0 100 -0.0
25/01/2024
29.12
 800 29.35 29.35 29.12 0 0 0
24/01/2024
29.27
 9,300 29.35 29.35 29.04 1,500 300 0.0
23/01/2024
29.35
 21,600 29.51 29.51 29.12 10,000 0 0.4
22/01/2024
29.43
 28,000 29.35 29.51 29.12 17,500 0 0.7
19/01/2024
29.12
 5,400 29.12 29.12 28.96 0 3,100 -0.1
18/01/2024
29.12
 1,600 29.12 29.27 29.12 0 0 0
17/01/2024
29.12
 2,400 29.12 30.21 29.12 1,500 0 0.1
16/01/2024
29.12
 2,100 29.12 29.12 29.12 0 0 0
15/01/2024
29.12
 16,400 28.81 29.43 28.81 15,000 0 0.6
12/01/2024
28.73
 6,600 28.73 28.89 28.42 5,100 100 0.2
11/01/2024
28.73
 10,500 28.85 28.85 28.61 6,000 0 0.2
10/01/2024
28.61
 4,000 28.77 28.77 28.61 2,200 0 0.1
09/01/2024
28.65
 28,400 28.73 28.73 28.42 15,000 0 0.6
08/01/2024
28.73
 2,700 28.73 28.81 28.73 300 0 0.0
05/01/2024
28.73
 37,600 28.73 28.89 26.83 1,200 28,100 -0.9
04/01/2024
28.81
 1,300 28.73 28.96 28.73 0 0 0
03/01/2024
28.73
 8,200 28.73 28.89 28.73 7,000 300 0.2
02/01/2024
28.65
 9,200 28.50 28.81 28.50 5,500 1,600 0.1
29/12/2023
28.73
 9,100 28.23 28.81 28.27 5,800 0 0.2
28/12/2023
28.23
 5,700 28.27 28.42 28.23 0 0 0
27/12/2023
28.27
 8,200 28.27 28.42 28.27 2,000 0 0.1
26/12/2023
28.27
 8,700 28.27 28.89 28.27 4,000 3,900 0.0
25/12/2023
28.27
 9,500 28.54 28.73 28.19 0 200 -0.0
22/12/2023
28.54
 2,200 28.73 28.73 28.54 1,000 0 0.0
21/12/2023
28.73
 900 28.73 28.73 28.73 0 900 -0.0
20/12/2023
28.73
 100 28.73 28.73 28.73 0 0 0
19/12/2023
28.73
 4,000 28.07 28.89 28.11 0 1,000 -0.0
18/12/2023
28.07
 900 28.73 28.89 28.07 0 100 -0.0
15/12/2023
28.73
 200 28.73 28.73 28.73 0 0 0
14/12/2023
28.73
 900 28.73 28.89 28.73 0 0 0
13/12/2023
28.73
 4,500 28.89 28.89 28.58 3,000 0 0.1
12/12/2023
28.89
 300 28.89 28.89 28.89 0 0 0
11/12/2023
28.89
 6,600 28.73 28.89 28.73 5,000 0 0.2
08/12/2023
28.73
 6,300 28.73 28.73 28.65 0 0 0
07/12/2023
28.73
 700 28.73 28.73 28.03 0 0 0
06/12/2023
28.73
 1,700 28.73 28.73 28.73 0 0 0
05/12/2023
28.73
 2,500 28.73 28.73 28.73 0 0 0
04/12/2023
28.73
 1,300 28.69 28.73 28.73 0 0 0
01/12/2023
28.69
 3,700 28.65 28.73 28.65 1,800 0 0.1
30/11/2023
28.65
 2,800 28.73 28.73 28.65 0 0 0
29/11/2023
28.73
 7,300 28.73 28.73 28.73 5,000 0 0.2
28/11/2023
28.73
 3,600 28.65 28.73 27.57 0 0 0
27/11/2023
28.65
 800 28.58 28.73 28.58 0 0 0
24/11/2023
28.58
 4,700 28.50 28.65 28.03 0 4,200 -0.2
23/11/2023
28.50
 10,300 28.65 28.89 28.50 100 0 0.0
22/11/2023
28.65
 8,100 28.73 28.73 28.58 2,000 0 0.1
21/11/2023
28.73
 2,600 28.65 28.73 28.73 1,000 0 0.0
20/11/2023
28.65
 7,200 28.73 28.73 27.95 800 5,000 -0.2
17/11/2023
28.73
 5,300 28.73 28.89 28.58 200 0 0.0
16/11/2023
28.73
 10,200 28.73 28.73 28.50 0 0 0
15/11/2023
28.73
 5,300 28.50 28.73 28.50 0 0 0
14/11/2023
28.50
 2,300 28.50 28.73 28.50 0 0 0
13/11/2023
28.50
 1,800 28.50 28.73 27.95 0 0 0
10/11/2023
28.50
 12,400 28.73 28.73 27.95 0 9,700 -0.3
09/11/2023
28.73
 5,900 28.42 28.73 28.27 0 0 0
08/11/2023
28.42
 2,700 28.42 28.42 27.95 1,100 0 0.0
07/11/2023
28.42
 600 28.42 28.42 27.95 0 0 0
06/11/2023
28.42
 17,400 28.54 28.58 27.95 2,300 13,800 -0.4
03/11/2023
28.54
 3,300 28.58 28.58 28.50 0 0 0
02/11/2023
28.58
 8,100 27.95 28.69 27.95 0 0 0
01/11/2023
27.95
 15,400 28.34 28.34 27.72 1,200 7,300 -0.2
31/10/2023
28.34
 9,100 28.34 28.73 27.95 0 7,200 -0.3
30/10/2023
28.34
 11,000 28.73 29.12 28.34 1,100 9,900 -0.3
27/10/2023
28.73
 600 28.73 28.73 28.11 0 0 0
26/10/2023
28.73
 3,900 29.12 29.12 28.11 800 0 0.0
25/10/2023
29.12
 3,000 29.12 29.12 28.07 1,700 0 0.1
24/10/2023: Cổ tức tiền mặt tỉ lệ: 10%
24/10/2023
29.12
 6,400 28.73 29.51 27.95 100 0 0.0
23/10/2023
28.73
 500 28.73 28.73 28.73 0 0 0
20/10/2023
28.73
 4,300 28.35 28.73 28.35 0 1,300 -0.0
19/10/2023
28.35
 1,800 28.73 28.73 28.35 0 0 0
18/10/2023
28.73
 3,200 28.88 29.11 28.50 0 0 0
17/10/2023
28.88
 16,200 28.73 28.88 28.73 10,500 0 0.4
16/10/2023
28.73
 3,200 28.73 28.73 28.35 100 0 0.0
13/10/2023
28.73
 16,000 28.73 28.73 28.73 13,700 0 0.5
12/10/2023
28.73
 1,500 28.81 28.81 28.73 1,400 0 0.1
11/10/2023
28.81
 2,100 28.96 28.96 28.73 100 0 0.0
10/10/2023
28.96
 34,900 28.73 28.96 28.28 31,400 0 1.2
09/10/2023
28.73
 7,100 28.73 28.73 28.20 0 0 0
06/10/2023
28.73
 700 28.69 28.96 28.73 0 0 0
05/10/2023
28.69
 14,900 28.69 28.73 28.58 9,400 200 0.3

Chính sách bảo mật | Điều khoản sử dụng |