CTCP Bia Sài Gòn - Miền Trung (smb)

39.50
-0.20
(-0.50%)
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
(2025-08-19) 		-0.25 -0.63% 431,000 -57,100 -2.3
39
39.95
39.50
2 tháng
(2025-07-21) 		-0.32 -0.80% 1,030,800 -107,700 -4.4
39
40.80
39.50
3 tháng
(2025-06-20) 		0.92 2.37% 1,394,100 -117,000 -4.7
38.21
40.80
39.50
6 tháng
(2025-03-24) 		0.16 0.40% 2,567,300 -110,355 -3.8
36.49
40.80
39.50
12 tháng
(2024-09-23) 		6.69 20.27% 4,293,300 -132,705 -4.3
32.46
40.80
39.50
24 tháng
(2023-09-29) 		8.82 28.56% 7,950,100 -18,505 0.1
30.12
40.80
39.50
36 tháng
(2022-10-04) 		8.46 27.10% 11,291,200 137,545 5.4
29.07
40.80
39.50
60 tháng
(2020-10-14) 		18.39 86.33% 19,195,640 -40,445 -2.5
21.31
40.80
39.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2025
39.50
 2,600 39.70 39.70 39.50 0 0 0
17/09/2025
39.70
 11,100 39.80 40.05 39.50 0 100 -0.0
16/09/2025
39.50
 6,100 39.60 39.60 39.50 0 0 0
15/09/2025
39.60
 6,100 39.55 39.85 39.55 0 1,100 -0.0
12/09/2025
39.45
 8,600 39 39.55 39 2,100 100 0.1
11/09/2025
39.25
 4,100 39.25 39.75 39.25 300 0 0.0
10/09/2025
39.20
 25,300 39.20 39.60 39.15 1,700 0 0.1
09/09/2025
39.10
 6,100 39 39.30 39 500 200 0.0
08/09/2025
39
 32,600 39.15 39.45 38.85 0 0 0
05/09/2025
39.25
 14,200 39.50 39.50 39.25 0 1,100 -0.0
04/09/2025
39.55
 56,600 39.55 39.60 39.05 0 0 0
03/09/2025
39.55
 5,900 39.30 39.60 39 2,500 1,700 0.0
29/08/2025
39.40
 11,300 39.45 39.50 39.35 0 0 0
28/08/2025
39.40
 2,800 39.20 39.50 39.10 0 200 0
27/08/2025
39.60
 1,600 39.50 39.65 39.30 100 100 0
26/08/2025
39.50
 26,300 39.30 39.65 39 1,300 0 0.1
25/08/2025
39.30
 20,500 39.20 39.60 39.10 100 0 0.0
22/08/2025
39.20
 30,300 39.45 39.45 39.10 200 0 0.0
21/08/2025
39.65
 29,500 39.70 39.75 39.40 5,000 5,100 -0.0
20/08/2025
39.70
 74,300 39.70 39.95 39 0 35,600 -1.4
19/08/2025
39.95
 57,700 39.80 40.05 39.75 1,000 26,600 -1.0
18/08/2025
40.10
 30,400 40.30 40.35 39.75 800 1,100 -0.0
15/08/2025
40
 36,700 40.60 40.80 39.95 0 12,400 -0.5
14/08/2025: Cổ tức tiền mặt tỉ lệ: 20%
14/08/2025
40.80
 78,200 39.95 40.80 39.90 1,300 7,300 -0.2
13/08/2025
40.40
 37,700 40.45 40.50 39.97 900 13,800 -0.5
12/08/2025
40.54
 22,100 40.54 40.64 39.88 400 9,100 -0.4
11/08/2025
40.59
 65,000 40.73 40.97 40.59 2,100 16,200 -0.6
08/08/2025
40.64
 22,500 40.59 40.69 40.45 1,500 0 0.1
07/08/2025
40.40
 5,200 40.54 40.54 40.30 100 0 0.0
06/08/2025
40.54
 41,400 40.40 40.59 39.88 100 0 0.0
05/08/2025
40.21
 11,200 40.45 40.45 40.21 200 0 0.0
04/08/2025
40.40
 59,600 40.26 40.54 40.21 1,500 0 0.1
01/08/2025
40.35
 26,800 40.35 40.45 40.16 100 0 0.0
31/07/2025
40.35
 14,700 40.30 40.35 39.88 100 0 0.0
30/07/2025
40.30
 23,400 40.21 40.59 39.59 100 0 0.0
29/07/2025
40.21
 27,500 40.40 40.40 40.21 100 0 0.0
28/07/2025
40.54
 28,500 40.50 40.54 40.16 600 0 0.0
25/07/2025
40.59
 1,400 40.78 40.78 40.35 0 0 0
24/07/2025
40.78
 13,700 40.45 40.88 40.16 200 0 0.0
23/07/2025
40.73
 15,700 40.21 40.73 40.21 100 0 0.0
22/07/2025
40.59
 17,300 40.02 40.59 40.02 0 900 -0.0
21/07/2025
40.02
 20,800 40.16 40.16 39.30 0 0 0
18/07/2025
40.16
 32,900 39.54 40.16 39.45 800 0 0.0
17/07/2025
40.02
 11,200 39.73 40.02 39.64 100 0 0.0
16/07/2025
39.83
 16,500 39.97 40.30 39.73 100 100 0
15/07/2025
39.97
 23,700 40.11 40.16 39.83 400 0 0.0
14/07/2025
40.11
 30,900 39.16 40.16 39.16 0 1,000 -0.0
11/07/2025
39.73
 5,300 39.54 39.73 39.54 0 0 0
10/07/2025
39.54
 25,100 39.07 39.54 39.02 0 0 0
09/07/2025
39.07
 43,300 39.07 39.07 38.92 400 0 0
08/07/2025
39.07
 29,900 38.92 39.30 38.92 0 200 -0.0
07/07/2025
38.78
 15,800 38.73 39.02 38.73 200 8,400 -0.3
04/07/2025
38.83
 9,500 38.83 38.83 38.45 0 300 -0.0
03/07/2025
38.83
 15,600 38.49 38.83 38.30 700 0 0.0
02/07/2025
38.49
 7,000 38.54 38.83 38.45 0 0 0
01/07/2025
38.78
 8,400 38.54 38.78 38.45 100 0 0.0
30/06/2025
38.88
 3,500 38.92 38.92 38.59 0 0 0
27/06/2025
38.88
 26,500 38.21 38.88 38.16 0 0 0
26/06/2025
38.21
 15,200 38.30 38.97 38.21 0 0 0
25/06/2025
38.30
 700 38.07 38.30 38.07 0 0 0
24/06/2025
38.59
 2,200 38.59 38.59 38.11 0 0 0
23/06/2025
38.59
 26,100 38.45 38.78 37.92 1,900 4,000 -0.1
20/06/2025
38.78
 14,000 38.30 38.78 38.26 0 0 0
19/06/2025
38.73
 4,800 38.59 38.78 38.59 0 0 0
18/06/2025
38.69
 20,900 38.59 38.73 38.16 0 1,800 -0.1
17/06/2025
38.59
 13,700 38.97 38.97 38.02 600 100 0.0
16/06/2025
38.21
 30,800 38.54 38.78 38.21 0 0 0
13/06/2025
38.78
 17,800 38.49 38.83 38.11 200 0 0.0
12/06/2025
38.83
 30,300 38.49 38.88 38.26 2,200 0 0.1
11/06/2025
38.88
 22,000 38.78 38.92 38.45 0 0 0
10/06/2025
38.78
 10,000 38.78 38.78 38.59 0 0 0
09/06/2025
38.97
 4,800 38.88 38.97 38.78 0 0 0
06/06/2025
38.97
 400 39.02 39.02 38.97 0 0 0
05/06/2025
38.97
 3,400 39.07 39.11 38.97 0 0 0
04/06/2025
38.97
 11,000 38.97 38.97 38.78 2,100 0 0.1
03/06/2025
38.97
 400 38.78 38.97 38.78 0 0 0
02/06/2025
38.97
 19,800 38.97 39.16 38.45 0 0 0
30/05/2025
39.07
 19,500 39.83 39.83 38.59 0 15,000 -0.6
29/05/2025
38.88
 10,800 39.40 39.40 38.59 1,200 0 0.0
28/05/2025
39.30
 10,100 39.07 39.30 38.88 0 0 0
27/05/2025
39.26
 7,600 38.73 39.26 38.73 0 0 0
26/05/2025
38.59
 15,100 38.73 38.88 38.59 0 0 0
23/05/2025
39.26
 8,200 38.97 39.30 38.64 0 0 0
22/05/2025
39.02
 34,100 39.07 39.35 38.73 0 13,000 0
21/05/2025
39.35
 8,600 39.07 39.35 39.07 0 0 0
20/05/2025
39.16
 20,700 39.16 39.26 38.88 0 5,000 -0.2
19/05/2025
39.07
 46,300 39.26 39.45 39.07 0 1,800 0
16/05/2025
39.35
 45,700 39.40 39.40 39.07 200 200 0
15/05/2025
39.54
 15,000 39.64 39.64 39.11 0 0 0
14/05/2025
39.64
 23,600 39.35 39.97 39.30 5,410 0 0
13/05/2025
39.35
 35,500 39.35 39.40 39.11 200 0 0
12/05/2025
39.30
 12,200 39.02 39.30 39.02 0 6,000 0
09/05/2025
39.02
 11,100 39.30 39.30 39.02 0 900 0
08/05/2025
39.30
 21,800 38.97 39.35 38.92 1,000 0 0
07/05/2025
39.02
 8,000 39.45 39.45 39.02 0 0 0
06/05/2025
39.40
 12,800 39.49 39.49 39.02 0 1,100 0
05/05/2025
39.40
 7,500 39.21 39.49 39.07 1,000 0 0
29/04/2025
39.30
 40,400 39.30 39.45 38.59 0 500 -0.0
28/04/2025
39.26
 8,700 39.40 39.40 39.02 500 0 0.0
25/04/2025
39.16
 6,700 39.26 39.26 38.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |