CTCP Bia Sài Gòn - Miền Trung (smb)

38.85
0.05
(0.13%)
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
(2026-05-13) 		-1.35 -3.36% 188,900 -100 0
38.05
40.15
38.85
2 tháng
(2026-04-13) 		-1.80 -4.43% 385,300 800 0
38.05
40.60
38.85
3 tháng
(2026-03-16) 		0.20 0.52% 603,100 -10,000 -0.4
38.05
40.60
38.85
6 tháng
(2025-12-15) 		-1.40 -3.48% 1,876,600 -109,800 -4.1
37.25
40.60
38.85
12 tháng
(2025-06-17) 		2.05 5.57% 4,605,200 -142,700 -5.5
36.39
40.60
38.85
24 tháng
(2024-06-24) 		6.53 20.25% 8,958,000 -361,105 -12.6
30.52
40.60
38.85
36 tháng
(2023-06-28) 		10.51 37.15% 12,037,500 -147,205 -4.8
28.01
40.60
38.85
60 tháng
(2021-07-08) 		13.19 51.48% 19,205,100 257,285 10.7
23.79
40.60
38.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2023
29.10
 11,100 29.10 29.10 28.87 7,500 0 0.3
16/08/2023
29.10
 1,600 29.10 29.18 28.87 0 0 0
15/08/2023
29.10
 8,500 29.10 29.49 29.10 0 0 0
14/08/2023
29.10
 3,000 28.98 29.49 29.02 0 0 0
11/08/2023
28.98
 5,900 28.98 29.10 28.71 0 0 0
10/08/2023
28.98
 11,000 29.02 29.02 28.79 4,000 0 0.1
09/08/2023
29.02
 6,200 29.10 29.10 28.87 0 0 0
08/08/2023
29.10
 14,400 28.91 29.18 28.91 3,000 0 0.1
07/08/2023
28.91
 16,200 28.87 29.02 28.87 1,000 0 0.0
04/08/2023
28.87
 27,000 28.59 28.87 28.63 5,300 0 0.2
03/08/2023
28.59
 12,000 28.56 28.63 28.48 2,100 0 0.1
02/08/2023
28.56
 7,800 28.56 28.56 28.48 0 300 -0.0
01/08/2023
28.56
 11,700 28.44 28.56 28.48 0 2,000 -0.1
31/07/2023
28.44
 15,700 28.36 28.63 28.40 4,000 3,000 0.0
28/07/2023
28.36
 23,200 28.01 28.36 28.09 3,600 300 0.1
27/07/2023
28.01
 28,900 28.01 28.09 27.78 16,900 5,000 0.4
26/07/2023
28.01
 14,600 28.09 28.09 27.97 0 5,100 -0.2
25/07/2023
28.09
 9,300 28.09 28.25 28.01 0 0 0
24/07/2023
28.09
 4,700 28.32 28.32 28.01 1,000 0 0.0
21/07/2023
28.32
 6,700 28.32 28.32 28.01 100 0 0.0
20/07/2023
28.32
 17,700 28.32 28.36 28.01 2,100 0 0.1
19/07/2023
28.32
 19,100 28.71 28.71 28.17 400 0 0.0
18/07/2023
28.71
 15,000 28.71 28.79 28.56 0 0 0
17/07/2023: Cổ tức tiền mặt tỉ lệ: 25%
17/07/2023
28.71
 35,900 28.94 29.10 28.59 1,700 100 0.1
14/07/2023
28.94
 60,500 29.05 29.09 28.76 16,900 0 0.7
13/07/2023
29.05
 37,200 28.80 29.09 28.87 5,500 9,700 -0.2
12/07/2023
28.80
 73,400 28.69 28.87 28.73 100 35,800 -1.4
11/07/2023
28.69
 88,200 28.94 28.94 28.69 0 69,700 -2.8
10/07/2023
28.94
 56,100 28.36 28.94 28.36 0 6,600 -0.3
07/07/2023
28.36
 400 28.36 28.36 28.36 0 400 -0.0
06/07/2023
28.36
 16,900 28.29 28.73 27.93 0 15,900 -0.6
05/07/2023
28.29
 9,200 28.14 28.36 28.29 1,800 0 0.1
04/07/2023
28.14
 21,500 28.43 28.51 28.14 0 20,900 -0.8
03/07/2023
28.43
 27,000 28.36 28.43 27.71 4,500 0 0.2
30/06/2023
28.36
 2,000 28.36 28.36 28.22 0 0 0
29/06/2023
28.36
 4,600 28.29 28.36 28.36 4,300 0 0.2
28/06/2023
28.29
 11,300 28.36 28.73 28.14 0 700 -0.0
27/06/2023
28.36
 5,200 28.14 28.73 28.36 0 3,400 -0.1
26/06/2023
28.14
 11,800 27.78 28.36 28.14 0 4,500 -0.2
23/06/2023
27.78
 29,800 28.00 28.14 27.78 0 20,400 -0.8
22/06/2023
28.00
 27,700 28.14 28.36 28.00 0 15,000 -0.6
21/06/2023
28.14
 22,900 28.00 28.36 28.00 1,000 22,100 -0.8
20/06/2023
28.00
 13,300 28.00 28.03 28.00 0 10,700 -0.4
19/06/2023
28.00
 4,500 28.07 28.36 26.91 1,100 1,400 -0.0
16/06/2023
28.07
 17,800 28.00 28.36 28.00 1,300 17,000 -0.6
15/06/2023
28.00
 14,100 28.00 28.14 28.00 200 12,900 -0.5
14/06/2023
28.00
 7,900 28.00 28.73 28.00 1,000 6,300 -0.2
13/06/2023
28.00
 8,500 28.36 28.36 27.63 5,300 7,400 -0.1
12/06/2023
28.36
 500 28.36 28.87 28.36 0 300 -0.0
09/06/2023
28.36
 15,900 28.73 28.73 27.93 0 5,800 -0.2
08/06/2023
28.73
 100 28.36 28.73 28.73 0 0 0
07/06/2023
28.36
 10,400 28.36 28.73 27.63 0 7,500 -0.3
06/06/2023
28.36
 1,300 28.36 28.36 27.63 100 0 0.0
05/06/2023
28.36
 13,800 28.43 29.09 28.36 0 13,300 -0.5
02/06/2023
28.43
 200 28.29 28.43 28.43 0 0 0
01/06/2023
28.29
 16,700 28.00 28.40 28.00 0 13,300 -0.5
31/05/2023
28.00
 11,300 28.36 28.36 28.00 0 10,900 -0.4
30/05/2023
28.36
 27,500 28.36 28.36 28.07 0 15,000 -0.6
29/05/2023
28.36
 400 28.36 28.40 28.36 0 0 0
26/05/2023
28.36
 1,200 28.36 28.36 28.22 0 100 -0.0
25/05/2023
28.36
 700 28.36 28.36 28.36 0 0 0
24/05/2023
28.36
 200 28.51 28.51 28.36 0 100 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |