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)
27/03/2023
30.25
 4,300 30.11 30.25 30.11 0 0 0
24/03/2023
30.11
 2,000 29.89 30.43 29.82 0 0 0
23/03/2023
29.89
 1,600 29.89 29.89 29.89 0 0 0
22/03/2023
29.89
 2,500 29.96 29.96 29.89 0 0 0
21/03/2023
29.96
 1,700 29.96 30.11 29.49 0 0 -0.2
20/03/2023
29.96
 1,500 30.11 30.18 29.96 0 0 -0.1
17/03/2023
30.11
 1,600 30.11 30.40 30.07 0 0 -0.1
16/03/2023
30.11
 500 30.11 30.11 30.11 0 0 -0.1
15/03/2023
30.11
 6,500 30.11 30.18 30.11 0 0 -0.1
14/03/2023
30.11
 4,300 30.11 30.18 29.96 0 0 -0.1
13/03/2023
30.11
 4,100 30.18 30.18 29.82 0 2,000 -0.1
10/03/2023
30.18
 13,000 30.18 30.18 30.18 0 0 0.0
09/03/2023
30.18
 100 30.18 30.18 30.18 0 0 0.0
08/03/2023
30.18
 77,200 30.18 30.33 29.96 100 0 0.0
07/03/2023
30.18
 35,500 30.18 30.33 30.18 0 0 -0.0
06/03/2023
30.18
 17,900 30.18 30.54 30.18 0 500 -0.0
03/03/2023
30.18
 13,800 30.18 30.18 30.18 0 0 0.0
02/03/2023
30.18
 10,000 30.18 30.18 30.03 0 0 0.0
01/03/2023
30.18
 300 30.18 30.18 30.14 300 0 0.0
28/02/2023
30.18
 300 30.33 30.33 30.18 0 0 -0.2
27/02/2023
30.33
 0 30.33 30.33 30.33 0 0 -0.2
24/02/2023
30.33
 4,400 30.33 30.33 29.45 0 4,000 -0.2
23/02/2023
30.33
 5,300 30.54 30.54 29.82 200 100 0.0
22/02/2023
30.54
 9,600 30.40 30.91 30.25 100 0 0.0
21/02/2023
30.40
 9,500 30.18 32.22 30.40 8,300 0 0.3
20/02/2023: Cổ tức tiền mặt tỉ lệ: 10%
20/02/2023
30.18
 3,900 29.93 30.18 30.14 0 0 0.1
17/02/2023
29.93
 400 29.82 29.93 29.46 0 0 0.1
16/02/2023
29.82
 600 29.82 29.85 29.82 0 0 0.1
15/02/2023
29.82
 2,400 29.82 29.82 29.75 1,200 0 0.1
14/02/2023
29.82
 3,500 29.82 29.82 29.61 0 1,900 -0.1
13/02/2023
29.82
 100 29.96 29.96 29.82 0 0 0.0
10/02/2023
29.96
 300 29.96 29.96 29.82 0 0 0.0
09/02/2023
29.96
 300 30.10 30.10 29.96 0 0 0.0
08/02/2023
30.10
 1,100 29.82 30.10 29.82 100 0 0.0
07/02/2023
29.82
 2,100 29.82 29.89 29.82 0 100 -0.0
06/02/2023
29.82
 1,600 29.82 30.17 29.82 0 0 0.0
03/02/2023
29.82
 5,000 29.82 30.17 29.46 100 0 0.0
02/02/2023
29.82
 2,500 29.82 30.17 29.54 1,300 0 0.1
01/02/2023
29.82
 20,000 29.96 30.17 29.82 0 0 0.1
31/01/2023
29.96
 4,600 30.03 30.03 29.46 0 0 0.1
30/01/2023
30.03
 3,500 29.89 30.17 30.03 2,300 0 0.1
27/01/2023
29.89
 11,700 30.10 30.46 29.82 0 1,000 -0.0
19/01/2023
30.10
 1,700 30.17 30.25 30.10 0 0 -0.0
18/01/2023
30.17
 2,800 29.85 30.53 29.96 0 1,000 -0.0
17/01/2023
29.85
 31,100 30.17 30.53 29.85 12,800 4,500 0.3
16/01/2023
30.17
 16,700 30.46 30.46 29.82 8,800 0 0.4
13/01/2023
30.46
 7,800 30.46 30.53 29.85 4,900 0 0.2
12/01/2023
30.46
 6,400 30.46 30.88 30.39 0 0 0.2
11/01/2023
30.46
 7,600 30.17 30.88 30.17 4,700 0 0.2
10/01/2023
30.17
 13,300 30.67 30.88 29.96 8,500 8,600 -0.0
09/01/2023
30.67
 5,300 30.85 31.06 30.53 0 0 0.0
06/01/2023
30.85
 10,600 31.03 31.03 30.53 2,200 0 0.1
05/01/2023
31.03
 5,300 31.03 31.17 30.14 500 1,100 -0.0
04/01/2023
31.03
 5,000 30.88 31.38 30.67 600 1,000 -0.0
03/01/2023
30.88
 1,500 31.56 31.56 30.88 0 0 0.0
30/12/2022
31.56
 3,000 30.88 31.56 30.67 0 0 0.0
29/12/2022
30.88
 600 30.88 30.88 30.74 0 0 0.0
28/12/2022
30.88
 1,200 30.53 30.88 30.88 500 0 0.0
27/12/2022
30.53
 7,200 30.60 30.88 30.53 0 0 0.1
26/12/2022
30.60
 23,600 30.88 30.88 30.60 2,900 0 0.1
23/12/2022
30.88
 4,500 30.88 30.88 30.81 0 0 0.1
22/12/2022
30.88
 2,100 30.88 31.17 30.88 1,500 0 0.1
21/12/2022
30.88
 2,200 30.88 30.88 30.67 0 0 0.0
20/12/2022
30.88
 1,700 31.10 31.24 30.53 1,000 0 0.0
19/12/2022
31.10
 1,800 31.10 31.24 31.10 0 0 0.1
16/12/2022
31.10
 2,300 30.88 31.10 30.88 2,300 0 0.1
15/12/2022
30.88
 9,500 30.96 31.10 30.88 7,300 0 0.3
14/12/2022
30.96
 7,300 30.96 31.10 30.96 4,000 0 0.2
13/12/2022
30.96
 4,400 30.88 30.96 30.53 2,900 0 0.1
12/12/2022
30.88
 2,000 30.53 31.67 30.17 0 100 -0.0
09/12/2022
30.53
 1,400 30.25 30.53 30.39 300 0 0.0
08/12/2022
30.25
 2,100 30.17 30.53 30.21 200 0 0.0
07/12/2022
30.17
 15,300 30.03 30.53 30.17 0 0 0.2
06/12/2022
30.03
 36,400 30.88 30.88 30.03 4,600 0 0.2
05/12/2022
30.88
 6,600 30.67 30.88 30.53 0 1,100 -0.0
02/12/2022
30.67
 3,500 30.53 31.06 30.53 0 0 -0.0
01/12/2022
30.53
 12,600 30.53 30.88 30.53 0 200 -0.0
30/11/2022
30.53
 6,300 30.25 30.53 29.82 900 0 0.0
29/11/2022
30.25
 5,600 30.17 30.32 29.82 0 0 1.4
28/11/2022
30.17
 35,500 29.61 30.17 29.82 32,600 0 1.4
25/11/2022
29.61
 13,200 29.39 29.61 29.46 12,000 0 0.5
24/11/2022
29.39
 18,900 29.32 29.39 29.29 18,100 0 0.7
23/11/2022
29.32
 29,600 29.46 29.46 29.11 27,700 0 1.1
22/11/2022
29.46
 40,400 28.90 29.46 28.75 36,900 1,300 1.5
21/11/2022
28.90
 22,700 29.00 29.11 28.54 17,600 0 0.7
18/11/2022
29.00
 23,300 28.75 29.04 28.47 22,400 1,300 0.9
17/11/2022
28.75
 19,500 28.04 28.75 28.40 18,300 0 0.7
16/11/2022
28.04
 78,000 27.69 28.12 27.33 74,000 100 2.9
15/11/2022
27.69
 44,400 28.04 28.04 27.62 37,800 1,000 1.4
14/11/2022
28.04
 24,900 28.04 28.04 27.58 21,300 8,200 0.5
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

Chính sách bảo mật | Điều khoản sử dụng |