CTCP Bia Sài Gòn - Miền Trung (smb)

40.60
-0.30
(-0.73%)
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
(2026-09-04) 		1.30 3.24% 126,600 5,000 0
40.05
41.55
40.60
2 tháng
(2026-08-05) 		2.40 6.15% 281,400 5,000 0
38.70
41.55
40.60
3 tháng
(2026-07-06) 		2.55 6.56% 443,700 5,000 0
38.40
41.55
40.60
6 tháng
(2026-04-07) 		2.23 5.70% 1,026,600 5,000 0
38
41.55
40.60
12 tháng
(2025-10-09) 		4.33 11.67% 3,481,600 5,000 0
36.29
41.55
40.60
24 tháng
(2024-10-14) 		10.68 34.78% 7,836,900 5,000 0
30.72
41.55
40.60
36 tháng
(2023-10-20) 		12.67 44.09% 11,512,900 5,000 0
27.95
41.55
40.60
60 tháng
(2021-11-01) 		15.43 59.41% 18,541,800 5,000 0
25.55
41.55
40.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
29.12
 2,500 29.12 29.19 29.12 0 0 0
21/03/2023
29.19
 1,700 29.34 29.34 28.73 0 0 0
20/03/2023
29.19
 1,500 29.41 29.41 29.19 0 0 0
17/03/2023
29.34
 1,600 29.30 29.62 29.30 0 0 0
16/03/2023
29.34
 600 29.34 29.34 29.34 0 0 0
15/03/2023
29.34
 6,500 29.34 29.41 29.34 0 0 0
14/03/2023
29.34
 4,300 29.41 29.41 29.19 0 0 0
13/03/2023
29.34
 4,100 29.05 29.41 29.05 0 0 0
10/03/2023
29.41
 13,000 29.41 29.41 29.41 0 0 0
09/03/2023
29.41
 100 29.41 29.41 29.41 0 0 0
08/03/2023
29.41
 77,200 29.41 29.55 29.19 0 0 0
07/03/2023
29.41
 35,500 29.41 29.55 29.41 0 0 0
06/03/2023
29.41
 17,900 29.76 29.76 29.41 0 0 0
03/03/2023
29.41
 13,800 29.41 29.41 29.41 0 0 0
02/03/2023
29.41
 10,000 29.41 29.41 29.26 0 0 0
01/03/2023
29.41
 300 29.37 29.41 29.37 0 0 0
28/02/2023
29.41
 300 29.51 29.51 29.41 0 0 0
27/02/2023
29.55
 0 29.55 29.55 29.55 0 0 0
24/02/2023
29.55
 4,400 29.05 29.55 28.70 0 0 0
23/02/2023
29.55
 5,300 29.05 29.62 29.05 0 0 0
22/02/2023
29.76
 9,600 30.12 30.12 29.48 0 0 0
21/02/2023
29.62
 9,500 29.76 31.39 29.62 0 0 0
20/02/2023: Cổ tức tiền mặt tỉ lệ: 10%
20/02/2023
29.41
 3,900 29.41 29.41 29.37 0 0 0
17/02/2023
29.16
 400 29.05 29.16 28.71 0 0 0
16/02/2023
29.05
 600 29.09 29.09 29.05 0 0 0
15/02/2023
29.05
 2,400 28.99 29.05 28.99 0 0 0
14/02/2023
29.05
 3,500 29.05 29.05 28.85 0 0 0
13/02/2023
29.05
 100 29.05 29.05 29.05 0 0 0
10/02/2023
29.19
 300 29.05 29.19 29.05 0 0 0
09/02/2023
29.19
 300 29.19 29.19 29.19 0 0 0
08/02/2023
29.33
 1,100 29.05 29.33 29.05 0 0 0
07/02/2023
29.05
 2,100 29.12 29.12 29.05 0 0 0
06/02/2023
29.05
 1,600 29.05 29.40 29.05 0 0 0
03/02/2023
29.05
 5,000 29.40 29.40 28.71 0 0 0
02/02/2023
29.05
 2,500 29.40 29.40 28.78 0 0 0
01/02/2023
29.05
 20,000 29.40 29.40 29.05 0 0 0
31/01/2023
29.19
 4,600 29.23 29.23 28.71 0 0 0
30/01/2023
29.26
 3,500 29.40 29.40 29.26 0 0 0
27/01/2023
29.12
 11,700 29.26 29.68 29.05 0 0 0
19/01/2023
29.33
 1,700 29.40 29.47 29.33 0 0 0
18/01/2023
29.40
 2,800 29.75 29.75 29.19 0 0 0
17/01/2023
29.09
 31,100 29.75 29.75 29.09 0 0 0
16/01/2023
29.40
 16,700 29.68 29.68 29.05 0 0 0
13/01/2023
29.68
 7,800 29.75 29.75 29.09 0 0 0
12/01/2023
29.68
 6,400 30.09 30.09 29.61 0 0 0
11/01/2023
29.68
 7,600 29.75 30.09 29.40 0 0 0
10/01/2023
29.40
 13,300 29.44 30.09 29.19 0 0 0
09/01/2023
29.88
 5,300 30.27 30.27 29.75 0 0 0
06/01/2023
30.06
 10,600 30.23 30.23 29.75 0 0 0
05/01/2023
30.23
 5,300 29.37 30.37 29.37 0 0 0
04/01/2023
30.23
 5,000 30.09 30.58 29.88 0 0 0
03/01/2023
30.09
 1,500 30.40 30.44 30.09 0 0 0
30/12/2022
30.75
 3,000 30.09 30.75 29.88 0 0 0
29/12/2022
30.09
 600 29.95 30.09 29.95 0 0 0
28/12/2022
30.09
 1,200 30.09 30.09 30.09 0 0 0
27/12/2022
29.75
 7,200 30.09 30.09 29.75 0 0 0
26/12/2022
29.82
 23,600 30.09 30.09 29.82 0 0 0
23/12/2022
30.09
 4,500 30.09 30.09 30.02 0 0 0
22/12/2022
30.09
 2,100 30.37 30.37 30.09 0 0 0
21/12/2022
30.09
 2,200 30.09 30.09 29.88 0 0 0
20/12/2022
30.09
 1,700 30.44 30.44 29.75 0 0 0
19/12/2022
30.30
 1,800 30.30 30.44 30.30 0 0 0
16/12/2022
30.30
 2,300 30.09 30.30 30.09 0 0 0
15/12/2022
30.09
 9,500 30.30 30.30 30.09 0 0 0
14/12/2022
30.16
 7,300 30.23 30.30 30.16 0 0 0
13/12/2022
30.16
 4,400 29.75 30.16 29.75 0 0 0
12/12/2022
30.09
 2,000 29.75 30.85 29.40 0 0 0
09/12/2022
29.75
 1,400 29.75 29.75 29.61 0 0 0
08/12/2022
29.47
 2,100 29.75 29.75 29.44 0 0 0
07/12/2022
29.40
 15,300 29.75 29.75 29.40 0 0 0
06/12/2022
29.26
 36,400 29.75 29.75 29.26 0 0 0
05/12/2022
30.09
 6,600 29.75 30.09 29.75 0 0 0
02/12/2022
29.88
 3,500 29.75 30.27 29.75 0 0 0
01/12/2022
29.75
 12,600 30.09 30.09 29.75 0 0 0
30/11/2022
29.75
 6,300 29.75 29.75 29.05 0 0 0
29/11/2022
29.47
 5,600 29.05 29.54 29.05 0 0 0
28/11/2022
29.40
 35,500 29.05 29.40 29.05 0 0 0
25/11/2022
28.85
 13,200 28.71 28.85 28.71 0 0 0
24/11/2022
28.64
 18,900 28.54 28.64 28.54 0 0 0
23/11/2022
28.57
 29,600 28.36 28.57 28.36 0 0 0
22/11/2022
28.71
 40,400 28.16 28.71 28.02 0 0 0
21/11/2022
28.16
 22,700 28.36 28.36 27.81 0 0 0
18/11/2022
28.26
 23,300 28.29 28.29 27.74 0 0 0
17/11/2022
28.02
 19,500 27.67 28.02 27.67 0 0 0
16/11/2022
27.33
 78,000 26.84 27.39 26.63 0 0 0
15/11/2022
26.98
 44,400 26.98 27.33 26.91 0 0 0
14/11/2022
27.33
 24,900 27.33 27.33 26.88 0 0 0
11/11/2022
27.33
 39,000 27.67 27.67 26.98 0 0 0
10/11/2022
26.98
 29,100 27.36 27.67 26.91 0 0 0
09/11/2022
27.67
 30,600 27.81 27.81 27.46 0 0 0
08/11/2022
27.67
 64,900 27.88 27.88 27.33 0 0 0
07/11/2022
27.67
 203,900 27.67 27.74 27.53 0 0 0
04/11/2022
27.98
 8,400 28.09 28.09 27.81 0 0 0
03/11/2022
28.16
 17,200 28.02 28.16 27.88 0 0 0
02/11/2022
28.02
 15,900 28.02 28.16 28.02 0 0 0
01/11/2022
28.16
 11,700 28.64 28.64 27.88 0 0 0
31/10/2022
27.74
 41,200 27.98 28.02 27.74 0 0 0
28/10/2022
27.88
 17,900 28.33 28.33 27.88 0 0 0
27/10/2022
27.88
 46,400 28.22 28.26 27.67 0 0 0
26/10/2022
28.22
 9,300 28.36 28.36 27.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc