Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/03/2026	38.50	23,600	38.45	38.55	38.40	0	2,700	-0.1
12/03/2026	38.50	18,300	38.70	38.90	37.50	0	0	0
11/03/2026	38.65	12,900	38.50	38.80	38.40	0	0	0
10/03/2026	38.25	22,200	37.30	39.45	37.30	900	38,000	-1.4
09/03/2026	37.25	72,400	38	38	37.20	900	38,000	-1.4
06/03/2026	38.80	8,200	39.15	39.15	38.80	1,600	2,400	-0.0
05/03/2026	39	4,900	39	39	38.75	1,600	0	0.1
04/03/2026	38.90	32,000	38.90	39.15	38.70	2,000	0	0.1
03/03/2026	38.90	34,800	39.10	39.10	38.90	900	400	0.0
02/03/2026	39.15	7,900	39.25	39.45	39	400	0	0.0
27/02/2026	39.25	33,800	39.30	39.30	38.85	2,100	29,700	-1.1
26/02/2026	39.30	10,200	39.30	39.30	39.05	1,200	0	0.0
25/02/2026	39.20	18,700	39.50	39.50	39.20	3,900	15,800	-0.5
24/02/2026	39.50	6,600	39.50	39.50	39.40	0	0	0
23/02/2026	39.50	19,900	39.40	39.50	39.35	2,000	0	0.1
13/02/2026	39.50	7,600	39.70	39.70	39.20	1,000	0	0.0
12/02/2026	39.25	7,000	39.25	39.45	39.15	1,000	0	0.0
11/02/2026	39.20	10,600	39.20	39.30	39.20	0	5,000	-0.2
10/02/2026	39.25	13,400	39.20	39.60	39.20	0	0	0
09/02/2026	39.30	14,300	39.30	39.30	39.20	0	600	-0.0
06/02/2026	39.30	6,500	39.25	39.50	39.15	0	600	-0.0
05/02/2026	39.30	13,900	39.30	39.50	39.10	1,900	4,300	-0.1
04/02/2026	39.50	5,800	39.80	39.80	39.35	0	100	-0.0
03/02/2026	39.50	9,600	39.40	39.50	36.75	400	0	0.0
02/02/2026	39.50	11,500	39.60	39.60	39.30	0	0	0
30/01/2026	39.60	10,500	39.70	39.70	39.30	0	0	0
29/01/2026	39.55	12,000	39.50	39.55	39.40	2,300	100	0.1
28/01/2026	39.50	20,400	39.75	39.75	39.25	1,500	0	0.1
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

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 (2026-02-11)	-0.70	-1.79%	328,000	-109,800	-4.2	37.25 39.50 38.50
2 tháng (2026-01-12)	-1	-2.53%	900,200	-99,900	-3.8	37.25 39.65 38.50
3 tháng (2025-12-15)	-1.70	-4.23%	1,249,900	-97,100	-3.7	37.25 40.30 38.50
6 tháng (2025-09-15)	0.79	2.08%	2,568,300	-12,900	-0.3	37.25 40.50 38.50
12 tháng (2025-03-18)	0.57	1.50%	5,139,000	-126,855	-4.2	34.76 40.50 38.50
24 tháng (2024-03-25)	8.61	28.82%	9,360,800	-314,205	-10.8	29.65 40.50 38.50
36 tháng (2023-03-29)	8.47	28.18%	12,184,700	-446,505	-19.8	27.78 40.50 38.50
60 tháng (2021-04-08)	11.53	42.75%	19,382,000	93,085	3.6	23.79 40.50 38.50

CTCP Bia Sài Gòn - Miền Trung (smb)

THỐNG KÊ GIAO DỊCH