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)
23/05/2023
28.51
 300 28.65 28.65 28.51 1,100 4,500 -0.1
22/05/2023
28.65
 100 28.29 28.65 28.65 0 0 0
19/05/2023
28.29
 3,900 28.36 28.36 28.11 100 2,000 -0.1
18/05/2023
28.36
 6,300 28.36 28.73 28.07 0 5,700 -0.2
17/05/2023
28.36
 58,800 28.29 28.51 28.29 0 38,600 -1.5
16/05/2023
28.29
 21,400 28.36 28.36 28.29 16,000 7,500 0.3
15/05/2023
28.36
 82,400 28.73 28.73 28.29 55,200 53,700 0.1
12/05/2023
28.73
 200 28.73 28.73 28.73 0 0 0
11/05/2023
28.73
 0 28.73 28.73 28.73 0 0 0
10/05/2023
28.73
 2,900 28.36 28.73 28.36 0 0 0
09/05/2023
28.36
 4,900 28.36 28.36 28.36 0 0 0
08/05/2023
28.36
 13,000 28.36 29.09 28.33 2,400 6,600 -0.2
05/05/2023
28.36
 58,600 28.36 28.36 28.36 0 30,000 -1.2
04/05/2023
28.36
 24,800 29.09 29.09 28.36 0 17,600 -0.7
28/04/2023
29.09
 26,200 29.09 29.09 28.87 400 18,500 -0.7
27/04/2023
29.09
 28,800 29.31 29.82 28.80 2,000 17,100 -0.6
26/04/2023
29.31
 12,300 29.53 29.53 29.09 0 0 -0.9
25/04/2023
29.53
 15,300 29.74 29.74 29.53 0 0 -0.9
24/04/2023
29.74
 500 29.16 29.74 29.23 0 0 -0.9
21/04/2023
29.16
 4,600 29.23 29.82 29.09 0 0 -0.9
20/04/2023
29.23
 29,000 29.45 29.45 29.09 4,500 27,200 -0.9
19/04/2023
29.45
 20,600 29.82 29.82 28.73 5,300 12,100 -0.3
18/04/2023
29.82
 3,000 29.82 29.82 29.45 0 0 -0.0
17/04/2023
29.82
 1,200 29.82 29.82 29.09 700 900 -0.0
14/04/2023
29.82
 5,500 29.82 29.82 29.45 500 0 0.0
13/04/2023
29.82
 1,800 29.82 29.82 29.45 300 0 0.0
12/04/2023
29.82
 13,700 30.03 30.03 29.60 6,500 2,500 0.2
11/04/2023
30.03
 9,100 30.03 30.03 29.60 6,000 600 0.2
10/04/2023
30.03
 9,800 30.11 30.11 29.82 0 0 0.4
07/04/2023
30.11
 21,700 29.82 30.11 29.85 10,000 0 0.4
06/04/2023
29.82
 2,300 29.82 30.03 29.82 0 0 -0.0
05/04/2023
29.82
 7,000 29.82 30.03 29.82 0 0 -0.0
04/04/2023
29.82
 14,900 30.07 30.07 29.56 0 0 -0.0
03/04/2023
30.07
 3,800 30.07 30.07 30.03 0 500 -0.0
31/03/2023
30.07
 300 30.03 30.07 30.03 0 0 0
30/03/2023
30.03
 1,000 30.03 30.07 29.56 0 0 0
29/03/2023
30.03
 200 30.03 30.03 30.03 0 0 0
28/03/2023
30.03
 6,400 30.25 30.25 30.03 0 0 0
27/03/2023
30.25
 4,300 30.11 30.25 30.11 0 0 0
24/03/2023
30.11
 2,000 29.89 30.43 29.82 0 0 0
23/03/2023
29.89
 1,600 29.89 29.89 29.89 0 0 0
22/03/2023
29.89
 2,500 29.96 29.96 29.89 0 0 0
21/03/2023
29.96
 1,700 29.96 30.11 29.49 0 0 -0.2
20/03/2023
29.96
 1,500 30.11 30.18 29.96 0 0 -0.1
17/03/2023
30.11
 1,600 30.11 30.40 30.07 0 0 -0.1
16/03/2023
30.11
 500 30.11 30.11 30.11 0 0 -0.1
15/03/2023
30.11
 6,500 30.11 30.18 30.11 0 0 -0.1
14/03/2023
30.11
 4,300 30.11 30.18 29.96 0 0 -0.1
13/03/2023
30.11
 4,100 30.18 30.18 29.82 0 2,000 -0.1
10/03/2023
30.18
 13,000 30.18 30.18 30.18 0 0 0.0
09/03/2023
30.18
 100 30.18 30.18 30.18 0 0 0.0
08/03/2023
30.18
 77,200 30.18 30.33 29.96 100 0 0.0
07/03/2023
30.18
 35,500 30.18 30.33 30.18 0 0 -0.0
06/03/2023
30.18
 17,900 30.18 30.54 30.18 0 500 -0.0
03/03/2023
30.18
 13,800 30.18 30.18 30.18 0 0 0.0
02/03/2023
30.18
 10,000 30.18 30.18 30.03 0 0 0.0
01/03/2023
30.18
 300 30.18 30.18 30.14 300 0 0.0
28/02/2023
30.18
 300 30.33 30.33 30.18 0 0 -0.2
27/02/2023
30.33
 0 30.33 30.33 30.33 0 0 -0.2
24/02/2023
30.33
 4,400 30.33 30.33 29.45 0 4,000 -0.2
23/02/2023
30.33
 5,300 30.54 30.54 29.82 200 100 0.0
22/02/2023
30.54
 9,600 30.40 30.91 30.25 100 0 0.0
21/02/2023
30.40
 9,500 30.18 32.22 30.40 8,300 0 0.3
20/02/2023: Cổ tức tiền mặt tỉ lệ: 10%
20/02/2023
30.18
 3,900 29.93 30.18 30.14 0 0 0.1
17/02/2023
29.93
 400 29.82 29.93 29.46 0 0 0.1
16/02/2023
29.82
 600 29.82 29.85 29.82 0 0 0.1
15/02/2023
29.82
 2,400 29.82 29.82 29.75 1,200 0 0.1
14/02/2023
29.82
 3,500 29.82 29.82 29.61 0 1,900 -0.1
13/02/2023
29.82
 100 29.96 29.96 29.82 0 0 0.0
10/02/2023
29.96
 300 29.96 29.96 29.82 0 0 0.0
09/02/2023
29.96
 300 30.10 30.10 29.96 0 0 0.0
08/02/2023
30.10
 1,100 29.82 30.10 29.82 100 0 0.0
07/02/2023
29.82
 2,100 29.82 29.89 29.82 0 100 -0.0
06/02/2023
29.82
 1,600 29.82 30.17 29.82 0 0 0.0
03/02/2023
29.82
 5,000 29.82 30.17 29.46 100 0 0.0
02/02/2023
29.82
 2,500 29.82 30.17 29.54 1,300 0 0.1
01/02/2023
29.82
 20,000 29.96 30.17 29.82 0 0 0.1
31/01/2023
29.96
 4,600 30.03 30.03 29.46 0 0 0.1
30/01/2023
30.03
 3,500 29.89 30.17 30.03 2,300 0 0.1
27/01/2023
29.89
 11,700 30.10 30.46 29.82 0 1,000 -0.0
19/01/2023
30.10
 1,700 30.17 30.25 30.10 0 0 -0.0
18/01/2023
30.17
 2,800 29.85 30.53 29.96 0 1,000 -0.0
17/01/2023
29.85
 31,100 30.17 30.53 29.85 12,800 4,500 0.3
16/01/2023
30.17
 16,700 30.46 30.46 29.82 8,800 0 0.4
13/01/2023
30.46
 7,800 30.46 30.53 29.85 4,900 0 0.2
12/01/2023
30.46
 6,400 30.46 30.88 30.39 0 0 0.2
11/01/2023
30.46
 7,600 30.17 30.88 30.17 4,700 0 0.2
10/01/2023
30.17
 13,300 30.67 30.88 29.96 8,500 8,600 -0.0
09/01/2023
30.67
 5,300 30.85 31.06 30.53 0 0 0.0
06/01/2023
30.85
 10,600 31.03 31.03 30.53 2,200 0 0.1
05/01/2023
31.03
 5,300 31.03 31.17 30.14 500 1,100 -0.0
04/01/2023
31.03
 5,000 30.88 31.38 30.67 600 1,000 -0.0
03/01/2023
30.88
 1,500 31.56 31.56 30.88 0 0 0.0
30/12/2022
31.56
 3,000 30.88 31.56 30.67 0 0 0.0
29/12/2022
30.88
 600 30.88 30.88 30.74 0 0 0.0
28/12/2022
30.88
 1,200 30.53 30.88 30.88 500 0 0.0
27/12/2022
30.53
 7,200 30.60 30.88 30.53 0 0 0.1
26/12/2022
30.60
 23,600 30.88 30.88 30.60 2,900 0 0.1
23/12/2022
30.88
 4,500 30.88 30.88 30.81 0 0 0.1
22/12/2022
30.88
 2,100 30.88 31.17 30.88 1,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |