Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	39.50	8,300	39.25	39.50	39.15	0	0	0
26/01/2026	39.45	10,800	39.50	39.55	39.15	0	0	0
23/01/2026	39.40	15,900	39.40	39.60	39.30	0	200	-0.0
22/01/2026	39.60	8,400	39.60	39.90	39.25	3,500	0	0.1
21/01/2026	39.50	12,600	39.45	39.60	39.10	100	0	0.0
20/01/2026	39.60	19,800	39.55	39.90	39.15	1,400	200	0.0
19/01/2026	39.60	19,800	39.55	39.75	39.20	2,100	0	0.1
16/01/2026	39.65	20,000	39.30	39.80	39.10	3,900	0	0.2
15/01/2026	39.30	90,600	39.30	39.75	39	3,600	1,600	0.1
14/01/2026	39.30	50,400	39.30	39.95	39	0	9,100	-0.4
13/01/2026	39	145,600	39.55	39.65	38.85	1,300	0	0.1
12/01/2026	39.50	52,100	39	39.90	39	4,800	100	0.2
09/01/2026	38.90	92,000	40	40	38.85	2,400	0	0.1
08/01/2026	40	15,500	40.30	40.80	39.90	1,500	6,200	-0.2
07/01/2026	40.30	5,700	40.45	40.45	39.95	0	0	0
06/01/2026	39.95	6,000	39.90	40.30	39.90	2,000	800	0.0
05/01/2026	39.85	10,200	40.10	40.10	39.85	0	0	0
31/12/2025	39.85	12,400	40.15	40.15	39.80	200	0	0.0
30/12/2025	39.90	15,200	39.90	40.20	39.90	4,900	0	0.2
29/12/2025	39.90	25,600	39.90	40.05	39.70	100	0	0.0
26/12/2025	39.80	15,200	39.90	40	39.80	2,500	300	0.1
25/12/2025	40.15	20,800	40.15	40.20	39.90	0	0	0
24/12/2025	40.20	18,900	39.90	40.50	39.60	0	0	0
23/12/2025	39.95	16,900	40.05	40.15	39.90	0	0	0
22/12/2025	40	35,700	40.20	40.25	39.80	0	600	-0.0
19/12/2025	40.30	2,900	40.35	40.35	40.30	0	500	-0.0
18/12/2025	40.30	21,100	40.05	40.95	39.75	0	700	-0.0
17/12/2025	40.05	20,200	40.05	40.25	39.75	200	0	0.0
16/12/2025	40.05	5,000	40.15	40.15	39.75	0	2,000	-0.1
15/12/2025	40.20	10,400	40.10	40.20	39.90	100	0	0.0
12/12/2025	40.10	31,700	40.40	40.40	39.50	0	0	0
11/12/2025	40.40	3,200	40.25	40.45	40.25	100	0	0.0
10/12/2025	40.45	25,400	40	40.65	40	0	0	0
09/12/2025	40.40	48,400	40.50	40.50	40	100	0	0.0
08/12/2025	40.50	18,600	40.35	40.50	40.30	400	0	0.0
05/12/2025	40.40	26,700	40.40	40.60	40.35	300	0	0.0
04/12/2025	40.40	5,800	40.50	40.50	40.40	400	0	0.0
03/12/2025	40.25	23,400	40.25	40.35	40.25	0	0	0
02/12/2025	40.35	12,400	40.35	40.35	40.25	100	0	0.0
01/12/2025	40.35	27,800	40.25	40.40	40.10	2,600	0	0.1
28/11/2025	40.20	10,200	40.05	40.30	40.05	300	0	0.0
27/11/2025	40.20	12,400	40.05	40.30	40	0	0	0
26/11/2025	40.40	14,800	40.40	40.40	40	0	0	0
25/11/2025	40.40	30,400	40.10	40.65	40.05	0	0	0
24/11/2025	40.40	20,100	40.45	40.50	40	0	300	-0.0
21/11/2025	40.35	16,300	40.40	40.50	40.05	0	500	-0.0
20/11/2025	40.30	6,400	40.10	40.30	40.05	0	600	-0.0
19/11/2025	40.35	31,500	40.15	40.35	39.95	0	200	-0.0
18/11/2025	40.35	9,200	40.60	40.60	40.10	0	500	-0.0
17/11/2025	40.30	43,200	40.85	40.85	39.85	700	0	0.0
14/11/2025	40.20	23,800	40.55	40.55	39.95	0	0	0
13/11/2025: Cổ tức tiền mặt tỉ lệ: 20%
13/11/2025	40.35	50,400	40.50	40.85	39.90	2,500	0	0.1
12/11/2025	40	44,700	40.29	40.29	40	600	1,000	-0.0
11/11/2025	40.29	24,100	40.29	40.33	39.86	300	1,000	-0.0
10/11/2025	40.29	23,700	40.29	40.38	40	1,000	0	0.0
07/11/2025	40.29	30,200	40.05	40.29	39.71	0	0	0
06/11/2025	40	17,600	40.29	40.29	39.71	1,100	0	0.0
05/11/2025	40.29	33,000	40.38	40.43	40.05	3,400	0	0.1
04/11/2025	40.33	19,000	40.29	40.43	40	1,200	900	0.0
03/11/2025	40.29	26,300	40.05	40.33	39.95	1,000	1,300	-0.0
31/10/2025	40.05	18,300	39.95	40.05	39.57	100	1,000	-0.0
30/10/2025	39.57	4,600	39.95	39.95	39.52	900	0	0.0
29/10/2025	39.90	15,500	39.95	40	39.67	600	300	0.0
28/10/2025	40.10	31,100	40.19	40.19	39.43	100	0	0.0
27/10/2025	40	10,100	40	40.10	40	2,400	0	0.1
24/10/2025	40	45,700	39.86	40	39.29	20,000	0	0.8
23/10/2025	39.95	56,800	39.05	40.29	39	0	0	0
22/10/2025	39.14	43,000	38.62	39.14	38.52	0	0	0
21/10/2025	38.38	27,900	37.76	38.52	37.76	100	0	0.0
20/10/2025	37.67	13,700	38.38	38.43	37.67	300	100	0.0
17/10/2025	38.38	5,300	38.24	38.57	37.71	400	0	0.0
16/10/2025	38.10	2,800	37.95	38.10	37.90	0	0	0
15/10/2025	37.95	400	38.10	38.10	37.95	300	0	0.0
14/10/2025	37.71	4,800	38.10	38.14	37.71	0	0	0
13/10/2025	37.76	15,500	37.76	38.29	37.43	0	0	0
10/10/2025	37.76	3,900	37.76	37.76	37.76	0	0	0
09/10/2025	38.05	6,800	37.81	38.24	37.81	0	0	0
08/10/2025	38	11,700	38.10	38.10	37.71	0	0	0
07/10/2025	37.71	21,700	37.71	38.29	37.71	0	500	-0.0
06/10/2025	37.71	15,300	38.38	38.43	37.71	0	700	-0.0
03/10/2025	38.14	38,800	37.67	38.33	37.62	0	300	-0.0
02/10/2025	38.24	17,700	38.10	38.29	37.57	0	200	-0.0
01/10/2025	38.24	7,700	37.71	38.24	37.57	0	0	0
30/09/2025	38.29	24,900	37.81	38.38	37.43	0	0	0
29/09/2025	38.38	0	38.38	38.38	38.38	0	0	0
26/09/2025	38.38	27,800	38.29	38.43	37.71	10,100	200	0.4
25/09/2025	38.43	2,900	38.38	38.43	38.38	0	100	-0.0
24/09/2025	38.38	33,300	38.38	38.43	37.76	13,400	100	0.5
23/09/2025	38.33	10,400	38.05	38.43	37.76	0	0	0
22/09/2025	38.10	49,000	37.71	38.43	37.57	28,400	0	1.1
19/09/2025	37.95	14,400	37.86	37.95	37.67	2,000	0	0.1
18/09/2025	37.62	2,600	37.81	37.81	37.62	0	0	0
17/09/2025	37.81	11,100	37.90	38.14	37.62	0	100	-0.0
16/09/2025	37.62	6,100	37.71	37.71	37.62	0	0	0
15/09/2025	37.71	6,100	37.67	37.95	37.67	0	1,100	-0.0
12/09/2025	37.57	8,600	37.14	37.67	37.14	2,100	100	0.1
11/09/2025	37.38	4,100	37.38	37.86	37.38	300	0	0.0
10/09/2025	37.33	25,300	37.33	37.71	37.29	1,700	0	0.1
09/09/2025	37.24	6,100	37.14	37.43	37.14	500	200	0.0
08/09/2025	37.14	32,600	37.29	37.57	37	0	0	0

Page:
1
2
3
>>

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

CTCP Bia Sài Gòn - Miền Trung (smb)

THỐNG KÊ GIAO DỊCH