Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	38.50	0	38.50	38.50	38.50	0	0	0
28/07/2026	38.50	4,400	38.50	38.50	38.40	0	0	0
27/07/2026	38.50	3,000	38.50	38.50	38.50	0	0	0
24/07/2026	38.50	2,000	38.85	38.85	38.50	1,400	0	0
23/07/2026	38.60	1,100	38.60	38.60	38.60	0	0	0
22/07/2026	38.70	4,400	38.55	38.70	38.05	100	700	0
21/07/2026	38.40	5,400	38.65	38.65	38.35	100	500	0
20/07/2026	38.65	700	38.60	38.80	38.60	0	100	0
17/07/2026	38.55	6,900	38.70	38.70	38.35	0	0	0
16/07/2026	38.65	23,100	38.60	39.15	38.50	0	0	0
15/07/2026	38.60	4,000	38.60	38.70	38.60	0	1,200	0
14/07/2026	38.95	27,400	38.80	38.95	38.55	100	0	0
13/07/2026	38.80	12,300	39.90	40	38.70	0	0	0
10/07/2026	38.70	2,400	38.95	39	38.70	0	0	0
09/07/2026	38.85	7,200	38.90	39	38.80	0	200	0
08/07/2026	38.90	900	38.90	39	38.80	0	0	0
07/07/2026	38.90	4,800	38.90	38.90	38.70	300	1,300	0
06/07/2026	38.85	400	39	39	38.60	0	0	0
03/07/2026	38.70	1,900	38.75	38.85	38.70	0	0	0
02/07/2026	38.60	27,500	38.85	39	38.60	400	0	0
01/07/2026	38.80	2,500	38.80	38.80	38.80	0	0	0
30/06/2026	38.75	5,500	38.70	38.95	38.70	0	0	0
29/06/2026	38.95	11,300	38.70	39	38.70	0	0	0
26/06/2026	38.70	10,900	38.60	38.95	38.05	100	100	0
25/06/2026	38.70	1,300	38.75	38.75	38.60	200	0	0
24/06/2026	38.50	2,000	38.60	38.65	38.50	0	700	0
23/06/2026	38.60	3,000	38.80	38.85	38.55	400	0	0
22/06/2026	38.80	11,200	38.40	38.85	38	100	2,000	0
19/06/2026	38.50	2,000	38.50	38.50	38.50	0	900	0
18/06/2026	38.50	1,000	38.55	38.55	38.50	200	0	0
17/06/2026	38.50	2,300	38.80	38.80	38.50	0	1,500	0
16/06/2026	38.80	1,700	38.80	38.80	38.75	0	0	0
15/06/2026	38.80	6,400	38.70	38.90	38.50	0	0	0
12/06/2026	38.85	31,000	38.80	38.90	38.50	100	1,000	0
11/06/2026	38.80	600	38.80	38.80	38.80	0	500	0
10/06/2026	38.80	11,500	38.80	38.85	38.70	0	0	0
09/06/2026	38.75	800	38.70	39	38.50	0	0	0
08/06/2026	38.70	24,100	38.65	38.70	38.50	100	0	0
05/06/2026	38.65	7,400	38.60	38.65	38.50	0	0	0
04/06/2026	38.60	100	38.60	38.60	38.60	0	0	0
03/06/2026	38.60	3,000	38.70	38.70	38.50	1,000	0	0
02/06/2026	38.50	6,600	38.60	38.60	38.50	0	0	0
01/06/2026	38.60	5,500	38.50	38.60	38.40	0	0	0
29/05/2026	38.40	22,000	38.50	38.80	38.40	300	0	0
28/05/2026	38.05	11,100	38	38.05	38	200	0	0
27/05/2026	38.05	5,700	38	38.30	38	100	500	0
26/05/2026: Cổ tức tiền mặt tỉ lệ: 10%
26/05/2026	38.25	19,600	37.80	38.40	37.80	0	0	0
25/05/2026	38.00	14,500	38.44	38.44	37.95	200	100	0
22/05/2026	38.34	7,600	38.83	38.93	38.19	0	0	0
21/05/2026	38.83	10,300	38.88	38.97	38.00	400	1,700	0
20/05/2026	38.19	2,900	38.63	39.02	38.19	0	0	0
19/05/2026	38.63	11,300	39.02	39.02	38.15	100	0	0
18/05/2026	38.93	1,800	39.17	39.17	38.93	0	0	0
15/05/2026	38.83	2,400	38.83	38.88	38.83	100	0	0
14/05/2026	38.83	6,100	39.12	39.12	38.83	0	0	0
13/05/2026	39.12	14,000	39.12	39.12	38.73	400	200	0
12/05/2026	38.93	15,200	38.68	38.93	38.44	0	200	0
11/05/2026	38.78	18,000	38.54	39.46	38.49	0	600	0
08/05/2026	38.78	5,900	38.63	38.93	38.49	200	0	0
07/05/2026	38.58	10,500	38.78	38.88	38.58	200	0	0
06/05/2026	38.83	11,800	39.02	39.02	38.58	1,400	200	0
05/05/2026	38.97	6,000	39.07	39.07	38.63	700	0	0
04/05/2026	38.97	10,900	39.17	39.17	38.49	400	1,700	0
29/04/2026	38.97	5,600	39.17	39.17	38.88	0	0	0
28/04/2026	39.17	11,100	39.17	39.32	39.07	200	0	0
24/04/2026	39.17	15,700	39.17	39.41	39.07	0	0	0
23/04/2026	39.12	10,200	39.12	39.32	39.02	0	1,200	0
22/04/2026	39.27	9,900	39.27	39.46	39.12	1,100	0	0
21/04/2026	39.27	3,100	39.46	39.46	38.97	0	0	0
20/04/2026	38.97	7,700	39.46	39.56	38.97	300	400	0
17/04/2026	39.46	8,800	38.88	39.46	38.88	700	0	0
16/04/2026	39.36	19,200	39.02	39.61	38.88	0	0	0
15/04/2026	39.32	3,200	39.27	39.32	39.27	0	0	0
14/04/2026	39.32	7,400	39.51	39.56	39.32	0	0	0
13/04/2026	39.56	16,200	39.46	39.56	39.12	0	0	0
10/04/2026	39.56	18,700	39.12	39.61	38.88	0	0	0
09/04/2026	39.07	21,900	39.07	39.17	38.63	1,400	0	0
08/04/2026	39.12	4,600	39.17	39.17	38.68	0	0	0
07/04/2026	39.17	30,900	38.88	39.36	38.49	700	3,700	0
06/04/2026	37.90	3,300	37.85	37.90	37.71	0	0	0
03/04/2026	37.56	3,200	37.37	38.05	37.37	0	0	0
02/04/2026	38.00	4,800	38.29	38.29	37.51	300	0	0
01/04/2026	37.51	5,800	37.76	37.76	37.51	600	0	0
31/03/2026	37.71	6,600	37.46	37.80	37.46	0	100	0
30/03/2026	37.90	7,300	38.19	38.19	37.42	1,200	2,000	0
27/03/2026	38.29	6,400	37.80	38.29	37.51	300	0	0
26/03/2026	37.80	2,500	37.61	37.80	37.51	800	0	0
25/03/2026	37.42	8,800	37.51	38.00	37.42	400	100	0
24/03/2026	37.42	12,000	37.51	37.71	37.22	0	0	0
23/03/2026	37.32	25,200	37.61	37.61	37.12	200	1,300	0
20/03/2026	37.71	3,300	38.00	38.00	37.61	1,800	0	0.1
19/03/2026	37.90	31,900	37.66	37.90	37.03	1,600	0	0.1
18/03/2026	37.61	7,800	37.42	37.80	37.42	0	9,200	-0.4
17/03/2026	37.42	9,300	37.61	37.61	37.42	0	1,000	-0.0
16/03/2026	37.61	3,500	37.85	37.85	37.51	0	2,700	-0.1
13/03/2026	37.51	23,600	37.46	37.56	37.42	0	2,700	-0.1
12/03/2026	37.51	18,300	37.71	37.90	36.54	0	0	0
11/03/2026	37.66	12,900	37.51	37.80	37.42	0	0	0
10/03/2026	37.27	22,200	36.34	38.44	36.34	900	38,000	-1.4
09/03/2026	36.29	72,400	37.03	37.03	36.25	900	38,000	-1.4
06/03/2026	37.80	8,200	38.15	38.15	37.80	1,600	2,400	-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 (2026-06-29)	-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

CTCP Bia Sài Gòn - Miền Trung (smb)

THỐNG KÊ GIAO DỊCH