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)
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
26/06/2023
27.42
 11,800 27.07 27.64 27.42 0 4,500 -0.2
23/06/2023
27.07
 29,800 27.28 27.42 27.07 0 20,400 -0.8
22/06/2023
27.28
 27,700 27.42 27.64 27.28 0 15,000 -0.6
21/06/2023
27.42
 22,900 27.28 27.64 27.28 1,000 22,100 -0.8
20/06/2023
27.28
 13,300 27.28 27.32 27.28 0 10,700 -0.4
19/06/2023
27.28
 4,500 27.35 27.64 26.22 1,100 1,400 -0.0
16/06/2023
27.35
 17,800 27.28 27.64 27.28 1,300 17,000 -0.6
15/06/2023
27.28
 14,100 27.28 27.42 27.28 200 12,900 -0.5
14/06/2023
27.28
 7,900 27.28 27.99 27.28 1,000 6,300 -0.2
13/06/2023
27.28
 8,500 27.64 27.64 26.93 5,300 7,400 -0.1
12/06/2023
27.64
 500 27.64 28.13 27.64 0 300 -0.0
09/06/2023
27.64
 15,900 27.99 27.99 27.21 0 5,800 -0.2
08/06/2023
27.99
 100 27.64 27.99 27.99 0 0 0
07/06/2023
27.64
 10,400 27.64 27.99 26.93 0 7,500 -0.3
06/06/2023
27.64
 1,300 27.64 27.64 26.93 100 0 0.0
05/06/2023
27.64
 13,800 27.71 28.34 27.64 0 13,300 -0.5
02/06/2023
27.71
 200 27.56 27.71 27.71 0 0 0
01/06/2023
27.56
 16,700 27.28 27.67 27.28 0 13,300 -0.5
31/05/2023
27.28
 11,300 27.64 27.64 27.28 0 10,900 -0.4
30/05/2023
27.64
 27,500 27.64 27.64 27.35 0 15,000 -0.6
29/05/2023
27.64
 400 27.64 27.67 27.64 0 0 0
26/05/2023
27.64
 1,200 27.64 27.64 27.49 0 100 -0.0
25/05/2023
27.64
 700 27.64 27.64 27.64 0 0 0
24/05/2023
27.64
 200 27.78 27.78 27.64 0 100 -0.0
23/05/2023
27.78
 300 27.92 27.92 27.78 1,100 4,500 -0.1
22/05/2023
27.92
 100 27.56 27.92 27.92 0 0 0
19/05/2023
27.56
 3,900 27.64 27.64 27.39 100 2,000 -0.1
18/05/2023
27.64
 6,300 27.64 27.99 27.35 0 5,700 -0.2
17/05/2023
27.64
 58,800 27.56 27.78 27.56 0 38,600 -1.5
16/05/2023
27.56
 21,400 27.64 27.64 27.56 16,000 7,500 0.3

Chính sách bảo mật | Điều khoản sử dụng |