CTCP Bia Sài Gòn - Miền Trung (smb)

39.50
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
(2025-12-29) 		-0.45 -1.13% 628,600 13,600 0.5
38.90
40.30
39.50
2 tháng
(2025-11-28) 		-0.75 -1.87% 1,029,300 16,600 0.7
38.90
40.50
39.50
3 tháng
(2025-10-29) 		-0.45 -1.14% 1,544,800 22,400 0.9
38.90
40.50
39.50
6 tháng
(2025-07-31) 		1.02 2.65% 2,973,300 -10,200 -0.4
37.14
40.50
39.50
12 tháng
(2025-02-03) 		3.61 10.06% 5,084,900 -5,255 0.4
34.76
40.50
39.50
24 tháng
(2024-02-07) 		10.12 34.51% 9,343,200 -50,505 -1.0
29.09
40.50
39.50
36 tháng
(2023-02-13) 		9.63 32.30% 11,975,300 -335,405 -16.3
27.78
40.50
39.50
60 tháng
(2021-02-22) 		12.48 46.27% 19,263,000 49,485 1.1
23.79
40.50
39.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2022
28.04
 39,000 27.69 28.40 27.69 37,500 36,200 0.1
10/11/2022
27.69
 29,100 28.40 28.40 27.62 19,500 6,800 0.5
09/11/2022
28.40
 30,600 28.40 28.54 28.19 26,000 0 1.0
08/11/2022
28.40
 64,900 28.40 28.61 28.04 43,800 4,700 1.6
07/11/2022
28.40
 203,900 28.72 28.72 28.26 194,200 130,300 2.6
04/11/2022
28.72
 8,400 28.90 28.90 28.54 5,100 200 0.2
03/11/2022
28.90
 17,200 28.75 28.90 28.61 15,200 0 0.6
02/11/2022
28.75
 15,900 28.90 28.90 28.75 14,800 3,700 0.4
01/11/2022
28.90
 11,700 28.47 29.39 28.61 7,000 1,800 0.2
31/10/2022
28.47
 41,200 28.61 28.75 28.47 34,000 4,000 1.2
28/10/2022
28.61
 17,900 28.61 29.07 28.61 14,500 1,200 0.5
27/10/2022
28.61
 46,400 28.97 29.00 28.40 100 33,200 -1.3
26/10/2022
28.97
 9,300 29.11 29.11 28.68 6,500 3,600 0.1
25/10/2022
29.11
 18,300 29.07 29.11 28.47 6,600 7,200 -0.0
24/10/2022
29.07
 28,800 29.43 29.43 28.75 5,400 18,800 -0.5
21/10/2022
29.43
 29,700 29.46 29.46 29.11 0 5,800 -0.2
20/10/2022
29.46
 26,500 29.39 29.46 29.11 24,100 2,900 0.9
19/10/2022
29.39
 1,600 29.39 29.39 29.36 0 0 0
18/10/2022
29.39
 13,900 29.39 29.46 29.25 0 3,600 -0.1
17/10/2022
29.39
 12,300 29.46 29.46 28.75 8,900 0 0.4
14/10/2022
29.46
 4,500 29.46 29.64 29.43 0 0 0.0
13/10/2022
29.46
 3,800 29.22 29.46 29.11 2,600 2,300 0.0
12/10/2022
29.22
 14,600 29.18 29.71 29.11 0 200 -0.0
11/10/2022
29.18
 1,700 29.18 29.18 28.40 0 500 -0.0
10/10/2022
29.18
 8,700 29.39 29.39 28.61 2,000 100 0.1
07/10/2022
29.39
 5,200 29.57 29.57 28.83 3,800 100 0.2
06/10/2022
29.57
 2,100 29.61 29.61 29.11 0 0 0.1
05/10/2022
29.61
 9,300 29.75 29.75 29.11 2,050 0 0.1
04/10/2022
29.75
 8,800 29.82 29.82 28.83 2,200 1,300 0.0
03/10/2022
29.82
 400 29.68 29.82 29.82 200 0 0.0
30/09/2022
29.68
 12,800 29.68 29.68 29.11 1,100 0 0.0
29/09/2022
29.68
 10,000 29.68 29.82 29.61 4,200 2,000 0.1
28/09/2022
29.68
 6,000 29.82 29.82 29.46 3,900 0 0.2
27/09/2022
29.82
 31,000 30.03 30.03 29.68 30,800 4,900 1.1
26/09/2022
30.03
 41,800 30.17 30.17 29.61 25,600 3,100 1.0
23/09/2022
30.17
 11,400 30.00 30.17 29.54 300 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |