CTCP Bia Sài Gòn - Miền Trung (smb)

39
0.50
(1.30%)
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
(2026-06-29) 		-0.45 -1.16% 154,700 -1,600 0
38.40
38.95
38.50
2 tháng
(2026-05-29) 		0.10 0.26% 309,100 -5,800 0
38.40
38.95
38.50
3 tháng
(2026-04-29) 		-0.47 -1.22% 500,300 -6,600 0
38
39.12
38.50
6 tháng
(2026-01-29) 		-0.04 -0.09% 1,279,700 -130,300 -4.7
36.29
39.56
38.50
12 tháng
(2025-08-04) 		1.01 2.70% 4,240,200 -139,200 -5.0
36.19
39.56
38.50
24 tháng
(2024-08-07) 		8.60 28.75% 8,783,000 -337,005 -11.4
29.74
39.56
38.50
36 tháng
(2023-08-14) 		10.15 35.79% 11,553,700 -56,705 -0.9
27.95
39.56
38.50
60 tháng
(2021-08-23) 		14.14 58.08% 19,327,500 255,685 10.9
24.05
39.56
38.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/02/2023
29.05
 20,000 29.19 29.40 29.05 0 0 0.1
31/01/2023
29.19
 4,600 29.26 29.26 28.71 0 0 0.1
30/01/2023
29.26
 3,500 29.12 29.40 29.26 2,300 0 0.1
27/01/2023
29.12
 11,700 29.33 29.68 29.05 0 1,000 -0.0
19/01/2023
29.33
 1,700 29.40 29.47 29.33 0 0 -0.0
18/01/2023
29.40
 2,800 29.09 29.75 29.19 0 1,000 -0.0
17/01/2023
29.09
 31,100 29.40 29.75 29.09 12,800 4,500 0.3
16/01/2023
29.40
 16,700 29.68 29.68 29.05 8,800 0 0.4
13/01/2023
29.68
 7,800 29.68 29.75 29.09 4,900 0 0.2
12/01/2023
29.68
 6,400 29.68 30.09 29.61 0 0 0.2
11/01/2023
29.68
 7,600 29.40 30.09 29.40 4,700 0 0.2
10/01/2023
29.40
 13,300 29.88 30.09 29.19 8,500 8,600 -0.0
09/01/2023
29.88
 5,300 30.06 30.27 29.75 0 0 0.0
06/01/2023
30.06
 10,600 30.23 30.23 29.75 2,200 0 0.1
05/01/2023
30.23
 5,300 30.23 30.37 29.37 500 1,100 -0.0
04/01/2023
30.23
 5,000 30.09 30.58 29.88 600 1,000 -0.0
03/01/2023
30.09
 1,500 30.75 30.75 30.09 0 0 0.0
30/12/2022
30.75
 3,000 30.09 30.75 29.88 0 0 0.0
29/12/2022
30.09
 600 30.09 30.09 29.95 0 0 0.0
28/12/2022
30.09
 1,200 29.75 30.09 30.09 500 0 0.0
27/12/2022
29.75
 7,200 29.82 30.09 29.75 0 0 0.1
26/12/2022
29.82
 23,600 30.09 30.09 29.82 2,900 0 0.1
23/12/2022
30.09
 4,500 30.09 30.09 30.02 0 0 0.1
22/12/2022
30.09
 2,100 30.09 30.37 30.09 1,500 0 0.1
21/12/2022
30.09
 2,200 30.09 30.09 29.88 0 0 0.0
20/12/2022
30.09
 1,700 30.30 30.44 29.75 1,000 0 0.0
19/12/2022
30.30
 1,800 30.30 30.44 30.30 0 0 0.1
16/12/2022
30.30
 2,300 30.09 30.30 30.09 2,300 0 0.1
15/12/2022
30.09
 9,500 30.16 30.30 30.09 7,300 0 0.3
14/12/2022
30.16
 7,300 30.16 30.30 30.16 4,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |