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)
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
15/05/2023
27.64
 82,400 27.99 27.99 27.56 55,200 53,700 0.1
12/05/2023
27.99
 200 27.99 27.99 27.99 0 0 0
11/05/2023
27.99
 0 27.99 27.99 27.99 0 0 0
10/05/2023
27.99
 2,900 27.64 27.99 27.64 0 0 0
09/05/2023
27.64
 4,900 27.64 27.64 27.64 0 0 0
08/05/2023
27.64
 13,000 27.64 28.34 27.60 2,400 6,600 -0.2
05/05/2023
27.64
 58,600 27.64 27.64 27.64 0 30,000 -1.2
04/05/2023
27.64
 24,800 28.34 28.34 27.64 0 17,600 -0.7
28/04/2023
28.34
 26,200 28.34 28.34 28.13 400 18,500 -0.7
27/04/2023
28.34
 28,800 28.56 29.05 28.06 2,000 17,100 -0.6
26/04/2023
28.56
 12,300 28.77 28.77 28.34 0 0 -0.9
25/04/2023
28.77
 15,300 28.98 28.98 28.77 0 0 -0.9
24/04/2023
28.98
 500 28.41 28.98 28.49 0 0 -0.9
21/04/2023
28.41
 4,600 28.49 29.05 28.34 0 0 -0.9
20/04/2023
28.49
 29,000 28.70 28.70 28.34 4,500 27,200 -0.9
19/04/2023
28.70
 20,600 29.05 29.05 27.99 5,300 12,100 -0.3
18/04/2023
29.05
 3,000 29.05 29.05 28.70 0 0 -0.0
17/04/2023
29.05
 1,200 29.05 29.05 28.34 700 900 -0.0
14/04/2023
29.05
 5,500 29.05 29.05 28.70 500 0 0.0
13/04/2023
29.05
 1,800 29.05 29.05 28.70 300 0 0.0
12/04/2023
29.05
 13,700 29.26 29.26 28.84 6,500 2,500 0.2
11/04/2023
29.26
 9,100 29.26 29.26 28.84 6,000 600 0.2
10/04/2023
29.26
 9,800 29.34 29.34 29.05 0 0 0.4
07/04/2023
29.34
 21,700 29.05 29.34 29.09 10,000 0 0.4
06/04/2023
29.05
 2,300 29.05 29.26 29.05 0 0 -0.0
05/04/2023
29.05
 7,000 29.05 29.26 29.05 0 0 -0.0
04/04/2023
29.05
 14,900 29.30 29.30 28.80 0 0 -0.0
03/04/2023
29.30
 3,800 29.30 29.30 29.26 0 500 -0.0
31/03/2023
29.30
 300 29.26 29.30 29.26 0 0 0
30/03/2023
29.26
 1,000 29.26 29.30 28.80 0 0 0
29/03/2023
29.26
 200 29.26 29.26 29.26 0 0 0
28/03/2023
29.26
 6,400 29.48 29.48 29.26 0 0 0
27/03/2023
29.48
 4,300 29.34 29.48 29.34 0 0 0
24/03/2023
29.34
 2,000 29.12 29.65 29.05 0 0 0
23/03/2023
29.12
 1,600 29.12 29.12 29.12 0 0 0
22/03/2023
29.12
 2,500 29.19 29.19 29.12 0 0 0
21/03/2023
29.19
 1,700 29.19 29.34 28.73 0 0 -0.2
20/03/2023
29.19
 1,500 29.34 29.41 29.19 0 0 -0.1
17/03/2023
29.34
 1,600 29.34 29.62 29.30 0 0 -0.1
16/03/2023
29.34
 500 29.34 29.34 29.34 0 0 -0.1
15/03/2023
29.34
 6,500 29.34 29.41 29.34 0 0 -0.1
14/03/2023
29.34
 4,300 29.34 29.41 29.19 0 0 -0.1
13/03/2023
29.34
 4,100 29.41 29.41 29.05 0 2,000 -0.1
10/03/2023
29.41
 13,000 29.41 29.41 29.41 0 0 0.0
09/03/2023
29.41
 100 29.41 29.41 29.41 0 0 0.0
08/03/2023
29.41
 77,200 29.41 29.55 29.19 100 0 0.0
07/03/2023
29.41
 35,500 29.41 29.55 29.41 0 0 -0.0
06/03/2023
29.41
 17,900 29.41 29.76 29.41 0 500 -0.0
03/03/2023
29.41
 13,800 29.41 29.41 29.41 0 0 0.0
02/03/2023
29.41
 10,000 29.41 29.41 29.26 0 0 0.0
01/03/2023
29.41
 300 29.41 29.41 29.37 300 0 0.0
28/02/2023
29.41
 300 29.55 29.55 29.41 0 0 -0.2
27/02/2023
29.55
 0 29.55 29.55 29.55 0 0 -0.2
24/02/2023
29.55
 4,400 29.55 29.55 28.70 0 4,000 -0.2
23/02/2023
29.55
 5,300 29.76 29.76 29.05 200 100 0.0
22/02/2023
29.76
 9,600 29.62 30.12 29.48 100 0 0.0
21/02/2023
29.62
 9,500 29.41 31.39 29.62 8,300 0 0.3
20/02/2023: Cổ tức tiền mặt tỉ lệ: 10%
20/02/2023
29.41
 3,900 29.16 29.41 29.37 0 0 0.1
17/02/2023
29.16
 400 29.05 29.16 28.71 0 0 0.1
16/02/2023
29.05
 600 29.05 29.09 29.05 0 0 0.1
15/02/2023
29.05
 2,400 29.05 29.05 28.99 1,200 0 0.1
14/02/2023
29.05
 3,500 29.05 29.05 28.85 0 1,900 -0.1
13/02/2023
29.05
 100 29.19 29.19 29.05 0 0 0.0
10/02/2023
29.19
 300 29.19 29.19 29.05 0 0 0.0
09/02/2023
29.19
 300 29.33 29.33 29.19 0 0 0.0
08/02/2023
29.33
 1,100 29.05 29.33 29.05 100 0 0.0
07/02/2023
29.05
 2,100 29.05 29.12 29.05 0 100 -0.0
06/02/2023
29.05
 1,600 29.05 29.40 29.05 0 0 0.0
03/02/2023
29.05
 5,000 29.05 29.40 28.71 100 0 0.0
02/02/2023
29.05
 2,500 29.05 29.40 28.78 1,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |