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)
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
04/10/2023
28.69
 58,800 28.47 28.73 28.32 50,500 4,000 1.8
03/10/2023
28.47
 1,300 28.66 28.66 28.35 100 400 -0.0
02/10/2023
28.66
 400 28.66 28.66 28.62 0 0 0
29/09/2023
28.66
 2,800 28.66 28.69 28.66 0 2,000 -0.1
28/09/2023
28.66
 3,500 28.54 28.66 28.50 0 1,700 -0.1
27/09/2023
28.54
 400 28.54 28.54 28.54 0 200 -0.0
26/09/2023
28.54
 2,300 28.35 28.81 28.54 0 2,100 -0.1
25/09/2023
28.35
 13,700 28.50 28.73 28.35 0 11,000 -0.4
22/09/2023
28.50
 500 28.58 28.58 28.13 0 0 0
21/09/2023
28.58
 1,100 28.73 28.73 28.58 100 0 0.0
20/09/2023
28.73
 100 28.50 28.73 28.73 0 0 0
19/09/2023
28.50
 3,000 28.66 28.73 28.35 0 200 -0.0
18/09/2023
28.66
 3,200 28.73 28.73 28.50 0 0 0
15/09/2023
28.73
 2,600 28.73 28.73 28.66 500 2,600 -0.1
14/09/2023
28.73
 7,200 28.81 28.96 28.43 0 3,000 -0.1
13/09/2023
28.81
 24,900 28.73 28.84 28.66 1,000 6,800 -0.2
12/09/2023
28.73
 15,300 28.73 28.73 27.97 0 1,200 -0.0
11/09/2023
28.73
 1,400 28.81 28.81 28.73 0 1,000 -0.0
08/09/2023
28.81
 10,700 28.66 28.96 28.05 0 4,000 -0.1
07/09/2023
28.66
 4,800 28.88 28.88 27.79 100 4,100 -0.2
06/09/2023
28.88
 0 28.88 28.88 28.88 0 0 0
05/09/2023
28.88
 2,800 29.03 29.03 28.88 0 1,400 -0.1
31/08/2023
29.03
 400 28.92 29.07 29.03 0 0 0
30/08/2023
28.92
 2,200 28.58 28.96 28.73 100 0 0.0
29/08/2023
28.58
 10,000 28.43 28.66 28.43 0 0 0
28/08/2023
28.43
 10,400 28.28 28.43 28.28 0 1,500 -0.1
25/08/2023
28.28
 600 28.20 28.28 28.20 200 300 -0.0
24/08/2023
28.20
 2,100 28.05 28.20 27.97 0 0 0
23/08/2023
28.05
 700 27.97 28.20 27.97 0 0 0
22/08/2023
27.97
 5,200 28.05 28.13 27.67 600 100 0.0
21/08/2023
28.05
 2,200 28.01 28.28 28.01 0 100 -0.0
18/08/2023
28.01
 48,900 28.35 28.35 27.60 24,400 300 0.9
17/08/2023
28.35
 11,100 28.35 28.35 28.13 7,500 0 0.3
16/08/2023
28.35
 1,600 28.35 28.43 28.13 0 0 0
15/08/2023
28.35
 8,500 28.35 28.73 28.35 0 0 0
14/08/2023
28.35
 3,000 28.24 28.73 28.28 0 0 0
11/08/2023
28.24
 5,900 28.24 28.35 27.97 0 0 0
10/08/2023
28.24
 11,000 28.28 28.28 28.05 4,000 0 0.1
09/08/2023
28.28
 6,200 28.35 28.35 28.13 0 0 0
08/08/2023
28.35
 14,400 28.16 28.43 28.16 3,000 0 0.1
07/08/2023
28.16
 16,200 28.13 28.28 28.13 1,000 0 0.0
04/08/2023
28.13
 27,000 27.86 28.13 27.90 5,300 0 0.2
03/08/2023
27.86
 12,000 27.82 27.90 27.75 2,100 0 0.1
02/08/2023
27.82
 7,800 27.82 27.82 27.75 0 300 -0.0
01/08/2023
27.82
 11,700 27.71 27.82 27.75 0 2,000 -0.1
31/07/2023
27.71
 15,700 27.63 27.90 27.67 4,000 3,000 0.0
28/07/2023
27.63
 23,200 27.29 27.63 27.37 3,600 300 0.1
27/07/2023
27.29
 28,900 27.29 27.37 27.07 16,900 5,000 0.4
26/07/2023
27.29
 14,600 27.37 27.37 27.26 0 5,100 -0.2
25/07/2023
27.37
 9,300 27.37 27.52 27.29 0 0 0
24/07/2023
27.37
 4,700 27.60 27.60 27.29 1,000 0 0.0
21/07/2023
27.60
 6,700 27.60 27.60 27.29 100 0 0.0
20/07/2023
27.60
 17,700 27.60 27.63 27.29 2,100 0 0.1
19/07/2023
27.60
 19,100 27.97 27.97 27.45 400 0 0.0
18/07/2023
27.97
 15,000 27.97 28.05 27.82 0 0 0
17/07/2023: Cổ tức tiền mặt tỉ lệ: 25%
17/07/2023
27.97
 35,900 28.20 28.35 27.86 1,700 100 0.1
14/07/2023
28.20
 60,500 28.31 28.34 28.02 16,900 0 0.7
13/07/2023
28.31
 37,200 28.06 28.34 28.13 5,500 9,700 -0.2
12/07/2023
28.06
 73,400 27.95 28.13 27.99 100 35,800 -1.4
11/07/2023
27.95
 88,200 28.20 28.20 27.95 0 69,700 -2.8
10/07/2023
28.20
 56,100 27.64 28.20 27.64 0 6,600 -0.3
07/07/2023
27.64
 400 27.64 27.64 27.64 0 400 -0.0
06/07/2023
27.64
 16,900 27.56 27.99 27.21 0 15,900 -0.6
05/07/2023
27.56
 9,200 27.42 27.64 27.56 1,800 0 0.1
04/07/2023
27.42
 21,500 27.71 27.78 27.42 0 20,900 -0.8
03/07/2023
27.71
 27,000 27.64 27.71 27.00 4,500 0 0.2
30/06/2023
27.64
 2,000 27.64 27.64 27.49 0 0 0
29/06/2023
27.64
 4,600 27.56 27.64 27.64 4,300 0 0.2
28/06/2023
27.56
 11,300 27.64 27.99 27.42 0 700 -0.0
27/06/2023
27.64
 5,200 27.42 27.99 27.64 0 3,400 -0.1

Chính sách bảo mật | Điều khoản sử dụng |