CTCP Bia Sài Gòn - Miền Trung (smb)

40.40
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
(2025-11-05) 		0.11 0.28% 511,400 8,900 0.4
40
40.40
40.40
2 tháng
(2025-10-06) 		2.69 7.12% 911,600 31,500 1.3
37.67
40.40
40.40
3 tháng
(2025-09-08) 		3.26 8.77% 1,241,100 87,600 3.5
37.14
40.40
40.40
6 tháng
(2025-06-09) 		3.28 8.85% 2,690,300 -31,400 -1.3
36.39
40.40
40.40
12 tháng
(2024-12-10) 		5.24 14.91% 4,760,600 33,995 2.1
34.30
40.40
40.40
24 tháng
(2023-12-18) 		11.59 40.23% 8,720,700 -13,405 0.4
28.81
40.40
40.40
36 tháng
(2022-12-21) 		9.52 30.81% 11,237,800 -314,205 -14.7
27.78
40.40
40.40
60 tháng
(2020-12-31) 		14.54 56.23% 18,933,390 43,135 0.9
23.79
40.40
40.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
30.00
 17,400 30.39 30.39 29.11 200 0 0.0
21/09/2022
30.39
 6,000 30.53 30.53 30.25 4,200 0 0.2
20/09/2022: Cổ tức tiền mặt tỉ lệ: 25%
20/09/2022
30.53
 20,900 30.17 31.17 29.96 7,400 0 0.3
19/09/2022
30.17
 31,600 30.34 30.34 30.11 0 0 0.0
16/09/2022
30.34
 28,200 30.48 30.51 30.21 600 200 0.0
15/09/2022
30.48
 11,500 30.48 30.51 30.38 0 0 -0.2
14/09/2022
30.48
 16,500 30.64 30.64 30.17 400 4,000 0.0
13/09/2022
30.64
 14,300 30.38 30.64 30.44 5,600 6,300 0.0
12/09/2022
30.38
 22,100 30.38 30.51 30.38 3,100 7,160 -0.4
09/09/2022
30.38
 20,700 30.38 30.78 30.17 4,100 13,900 -0.4
08/09/2022
30.38
 50,700 30.38 30.78 30.17 5,600 18,000 -0.6
07/09/2022
30.38
 11,900 30.71 30.78 30.38 0 4,900 -0.2
06/09/2022
30.71
 43,300 30.78 30.84 30.51 500 19,600 -0.9
05/09/2022
30.78
 17,400 30.31 30.78 30.17 1,600 7,000 -0.2
31/08/2022
30.31
 1,700 30.31 30.31 30.17 0 0 0.0
30/08/2022
30.31
 4,400 30.17 30.31 30.04 0 0 0.0
29/08/2022
30.17
 10,000 30.27 30.27 29.91 700 0 0.0
26/08/2022
30.27
 2,400 30.31 30.31 30.17 0 0 0.1
25/08/2022
30.31
 26,700 30.11 30.31 29.57 3,200 1,000 0.1
24/08/2022
30.11
 21,300 29.91 30.11 29.91 5,700 0 0.3
23/08/2022
29.91
 2,000 29.91 29.91 29.84 900 0 0.0
22/08/2022
29.91
 21,800 29.84 29.91 29.70 2,200 0 0.1
19/08/2022
29.84
 6,000 29.84 29.84 29.77 5,000 0 0.2
18/08/2022
29.84
 17,100 29.84 30.17 29.77 3,400 2,700 0.0
17/08/2022
29.84
 19,700 29.84 29.84 29.70 4,000 0 0.2
16/08/2022
29.84
 14,000 29.84 29.84 29.81 0 0 0.2
15/08/2022
29.84
 25,100 29.64 29.84 29.70 0 0 0.2
12/08/2022
29.64
 13,000 29.64 29.64 29.17 3,400 0 0.2
11/08/2022
29.64
 25,300 29.64 29.64 29.50 0 0 0.1
10/08/2022
29.64
 3,800 29.50 29.64 29.50 2,200 0 0.1
09/08/2022
29.50
 21,700 29.64 29.64 29.17 11,600 300 0.5
08/08/2022
29.64
 11,200 29.50 29.64 29.47 5,900 0 0.3
05/08/2022
29.50
 7,100 29.50 29.50 29.17 4,700 0 0.2
04/08/2022
29.50
 7,900 29.44 29.50 29.37 1,100 0 0.0
03/08/2022
29.44
 8,300 29.37 29.44 29.17 4,500 700 0.2
02/08/2022
29.37
 27,600 29.10 29.57 29.10 5,500 5,000 0.0
01/08/2022
29.10
 43,200 29.17 29.30 29.10 15,000 22,900 -0.3
29/07/2022
29.17
 47,200 29.20 29.50 29.17 25,200 18,600 0.3
28/07/2022
29.20
 17,600 29.17 29.50 29.03 0 10,000 -0.4
27/07/2022
29.17
 16,700 29.40 29.40 28.83 10,300 13,200 -0.1
26/07/2022
29.40
 23,400 29.44 29.44 29.24 10,000 5,300 0.2
25/07/2022
29.44
 40,000 29.40 29.50 29.17 27,500 27,000 0.0
22/07/2022
29.40
 8,300 29.40 29.57 29.34 100 0 0.1
21/07/2022
29.40
 16,000 29.44 29.50 29.30 3,000 700 0.1
20/07/2022
29.44
 35,500 29.24 30.84 29.30 19,400 0 0.9
19/07/2022
29.24
 34,900 29.17 29.37 29.17 11,000 0 0.5
18/07/2022
29.17
 37,600 29.17 29.50 29.10 17,000 0 0.7
15/07/2022
29.17
 16,600 29.10 29.30 29.03 1,000 0 0.0
14/07/2022
29.10
 9,400 29.03 29.17 28.90 0 0 0.1
13/07/2022
29.03
 26,000 28.16 29.03 28.50 1,400 0 0.1
12/07/2022
28.16
 26,800 27.46 28.16 27.49 5,200 0 0.2
11/07/2022
27.46
 1,400 27.46 27.46 27.09 0 0 -0.1
08/07/2022
27.46
 400 27.49 27.49 27.36 800 0 -0.1
07/07/2022
27.49
 3,200 27.49 27.49 27.49 0 0 -0.1
06/07/2022
27.49
 11,800 27.49 27.49 26.82 0 3,200 -0.1
05/07/2022
27.49
 2,400 27.36 27.49 26.89 700 700 0
04/07/2022
27.36
 38,300 27.29 27.43 27.02 0 0 0
01/07/2022
27.29
 6,200 27.43 27.43 26.96 0 0 0
30/06/2022
27.43
 1,100 27.49 27.49 27.43 0 0 0
29/06/2022
27.49
 0 27.49 27.49 27.49 0 0 0
28/06/2022
27.49
 2,000 27.49 27.49 27.49 0 0 0
27/06/2022
27.49
 3,500 27.49 27.49 26.96 400 400 0
24/06/2022
27.49
 6,900 27.46 27.49 27.39 0 0 0.0
23/06/2022
27.46
 2,300 27.49 27.49 26.96 100 0 0.0
22/06/2022
27.49
 3,100 27.59 27.59 27.02 0 0 0
21/06/2022
27.59
 400 27.63 27.63 27.59 100 100 0
20/06/2022
27.63
 1,100 27.49 27.63 27.36 0 0 0
17/06/2022
27.49
 17,100 27.49 27.49 26.96 6,400 14,200 -0.3
16/06/2022
27.49
 4,500 27.49 27.63 27.36 2,000 0 0.1
15/06/2022
27.49
 700 27.49 27.49 27.49 0 0 0.0
14/06/2022
27.49
 2,400 27.49 27.49 27.22 100 0 0.0
13/06/2022
27.49
 2,500 27.76 27.76 27.36 1,000 2,100 -0.0
10/06/2022
27.76
 1,800 27.76 27.83 27.49 100 100 0
09/06/2022
27.76
 2,200 27.83 27.83 27.69 0 0 -0.1
08/06/2022
27.83
 7,400 27.49 27.83 27.29 200 3,000 -0.1
07/06/2022
27.49
 13,100 27.29 27.83 27.02 0 0 0
06/06/2022
27.29
 9,500 27.83 27.83 27.29 0 9,000 -0.4
03/06/2022
27.83
 800 27.83 27.83 27.53 0 0 -0.3
02/06/2022
27.83
 8,300 27.89 27.89 27.49 1,000 7,100 -0.3
01/06/2022
27.89
 1,800 27.83 27.96 27.86 0 0 0.0
31/05/2022
27.83
 17,100 27.56 27.83 27.69 0 0 0.0
30/05/2022
27.56
 24,500 27.83 27.89 27.56 2,400 1,600 0.0
27/05/2022
27.83
 7,000 27.76 27.89 27.63 500 0 0.0
26/05/2022
27.76
 18,700 27.89 27.96 27.16 4,000 0 0.2
25/05/2022
27.89
 11,100 27.76 27.89 27.69 8,000 0 0.3
24/05/2022
27.76
 11,600 27.83 27.83 27.49 2,000 4,200 -0.1
23/05/2022
27.83
 1,000 27.83 27.83 27.63 0 0 -0.1
20/05/2022
27.83
 31,000 27.73 27.83 27.49 0 3,600 -0.1
19/05/2022
27.73
 9,200 27.29 27.79 27.29 0 1,500 -0.1
18/05/2022
27.29
 2,300 27.43 27.49 27.29 0 0 -0.0
17/05/2022
27.43
 7,500 27.36 27.49 27.36 0 100 -0.0
16/05/2022
27.36
 5,400 26.22 27.83 26.82 0 0 -0.0
13/05/2022
26.22
 31,200 27.83 27.83 26.22 1,500 2,200 -0.0
12/05/2022
27.83
 4,900 28.10 28.10 27.49 0 0 0
11/05/2022
28.10
 3,000 28.10 28.16 27.89 800 0 0.0
10/05/2022
28.10
 17,200 28.16 28.40 27.09 0 0 0
09/05/2022
28.16
 6,900 28.43 28.43 26.45 300 0 0.0
06/05/2022
28.43
 1,700 28.43 28.43 28.40 300 0 0.0
05/05/2022
28.43
 15,100 28.30 28.43 27.89 1,600 0 0.1
04/05/2022
28.30
 17,800 28.06 28.30 28.06 0 600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |