CTCP Bia Sài Gòn - Miền Trung (smb)

40.05
-0.15
(-0.37%)
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
(2025-11-17) 		-0.10 -0.25% 428,300 3,000 0.1
40.05
40.50
40.05
2 tháng
(2025-10-17) 		1.82 4.74% 993,100 33,400 1.4
37.67
40.50
40.05
3 tháng
(2025-09-17) 		2.39 6.32% 1,316,600 85,400 3.5
37.62
40.50
40.05
6 tháng
(2025-06-19) 		3.31 8.98% 2,704,400 -31,500 -1.3
36.39
40.50
40.05
12 tháng
(2024-12-23) 		1.67 4.33% 4,818,900 13,695 1.3
34.30
40.50
40.05
24 tháng
(2023-12-27) 		11.19 38.58% 8,858,800 -11,305 0.5
28.97
40.50
40.05
36 tháng
(2023-01-03) 		9.32 30.16% 11,357,800 -318,105 -15.1
27.78
40.50
40.05
60 tháng
(2021-01-11) 		13.97 53.26% 19,019,000 43,885 0.9
23.79
40.50
40.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2021
28.29
 1,100 28.36 28.36 28.03 0 0 0
10/12/2021
28.36
 4,500 28.29 28.75 28.16 0 400 -0.0
09/12/2021
28.29
 12,700 28.23 28.29 27.96 0 0 0
08/12/2021
28.23
 1,200 28.23 28.42 28.23 0 0 0
07/12/2021
28.23
 8,000 28.16 28.49 28.16 0 0 0
06/12/2021
28.16
 2,400 28.49 28.49 28.03 0 0 0
03/12/2021
28.49
 500 28.49 28.49 28.49 0 0 0
02/12/2021
28.49
 26,700 28.49 28.82 28.16 5,700 0 0.2
01/12/2021
28.49
 5,100 28.49 28.82 27.51 0 3,500 -0.1
30/11/2021
28.49
 2,800 28.69 28.82 28.49 0 0 0
29/11/2021
28.69
 1,800 28.55 28.82 28.16 0 0 0
26/11/2021
28.55
 1,000 28.69 28.69 28.29 0 100 -0.0
25/11/2021
28.69
 14,700 28.69 28.69 28.36 0 2,600 -0.1
24/11/2021
28.69
 19,200 28.55 28.82 28.42 0 9,100 -0.4
23/11/2021
28.55
 3,000 28.55 28.55 28.23 0 0 0
22/11/2021
28.55
 8,800 28.49 28.69 28.36 0 1,500 -0.1
19/11/2021
28.49
 5,900 28.62 28.82 28.49 0 0 0
18/11/2021
28.62
 1,400 28.62 28.62 28.49 900 0 0.0
17/11/2021
28.62
 23,100 28.62 28.69 28.49 3,900 5,000 -0.0
16/11/2021
28.62
 16,900 28.55 28.69 28.49 4,600 9,100 -0.2
15/11/2021
28.55
 11,300 28.55 28.82 28.55 0 6,000 -0.3
12/11/2021
28.55
 5,800 28.49 28.62 28.29 3,900 0 0.2
11/11/2021
28.49
 12,200 28.49 28.82 28.29 3,900 0 0.2
10/11/2021
28.49
 5,600 28.49 28.69 28.23 0 0 0
09/11/2021
28.49
 9,100 28.82 29.08 28.16 4,000 0 0.2
08/11/2021
28.82
 43,900 27.83 28.82 27.77 32,600 700 1.4
05/11/2021
27.83
 42,300 27.44 27.83 27.51 2,500 0 0.1
04/11/2021
27.44
 36,300 26.85 27.51 26.79 100 0 0
03/11/2021
26.85
 14,700 26.69 26.85 26.69 4,000 0 0.2
02/11/2021
26.69
 28,600 26.65 26.72 26.33 4,400 0 0.2
01/11/2021
26.65
 24,500 26.72 26.72 26.52 100 300 -0.0
29/10/2021
26.72
 28,900 26.79 26.85 26.59 200 0 0.0
28/10/2021
26.79
 19,100 26.79 26.92 26.65 4,600 0 0.2
27/10/2021
26.79
 11,200 26.79 26.85 26.43 200 0 0.0
26/10/2021
26.79
 16,000 26.85 26.85 26.36 4,600 0 0.2
25/10/2021
26.85
 11,400 26.85 26.98 26.62 5,100 0 0.2
22/10/2021: Cổ tức tiền mặt tỉ lệ: 25%
22/10/2021
26.85
 40,800 26.79 27.11 26.79 29,500 0 1.2
21/10/2021
26.79
 29,600 26.79 26.85 26.75 17,100 0 0.7
20/10/2021
26.79
 23,900 26.79 26.88 26.79 3,800 0 0.2
19/10/2021
26.79
 15,900 26.85 26.88 26.79 100 0 0.0
18/10/2021
26.85
 13,900 26.85 26.91 26.05 1,000 0 0.0
15/10/2021
26.85
 26,700 26.79 26.85 26.66 2,000 100 0.1
14/10/2021
26.79
 24,600 26.82 26.91 26.72 3,000 0 0.1
13/10/2021
26.82
 44,100 26.72 26.85 26.72 2,000 0 0.1
12/10/2021
26.72
 48,100 26.66 26.85 26.54 200 0 0.0
11/10/2021
26.66
 28,800 26.48 26.72 26.35 0 0 0
08/10/2021
26.48
 30,000 26.05 26.48 26.01 0 100 -0.0
07/10/2021
26.05
 12,800 25.92 26.17 25.92 0 0 0
06/10/2021
25.92
 8,300 25.61 25.92 25.61 0 0 0
05/10/2021
25.61
 22,100 25.30 25.61 25.43 0 1,400 -0.1
04/10/2021
25.30
 38,700 25.18 25.49 25.18 100 7,600 -0.3
01/10/2021
25.18
 49,700 25.18 25.27 25.12 0 0 0
30/09/2021
25.18
 9,600 25.03 25.18 25.03 0 0 0
29/09/2021
25.03
 32,900 25.18 25.18 25.00 0 0 0
28/09/2021
25.18
 9,500 25.18 25.18 25.00 900 0 0.0
27/09/2021
25.18
 48,600 25.27 25.30 25.06 0 0 0
24/09/2021
25.27
 2,600 25.30 25.30 25.18 0 0 0
23/09/2021
25.30
 57,400 25.30 25.30 25.18 0 1,400 -0.1
22/09/2021
25.30
 31,400 25.18 25.30 24.87 3,000 13,000 -0.4
21/09/2021
25.18
 60,500 25.24 25.27 25.00 0 0 0
20/09/2021
25.24
 60,200 25.24 25.30 25.03 11,800 25,400 -0.6
17/09/2021
25.24
 36,600 25.30 25.30 25.12 10,300 18,500 -0.3
16/09/2021
25.30
 57,900 25.30 25.61 24.81 1,000 53,100 -2.1
15/09/2021
25.30
 26,600 25.43 25.43 25.00 15,000 15,200 -0.0
14/09/2021
25.43
 22,400 25.43 25.49 25.27 0 6,800 -0.3
13/09/2021
25.43
 50,400 25.24 25.61 25.06 9,700 24,400 -0.6
10/09/2021
25.24
 600 25.24 25.24 25.24 0 0 0
09/09/2021
25.24
 300 25.00 25.24 25.24 0 0 0
08/09/2021
25.00
 3,500 24.69 25.30 24.69 100 2,300 -0.1
07/09/2021
24.69
 13,600 25.30 25.30 24.44 0 12,900 -0.5
06/09/2021
25.30
 21,200 25.30 25.30 24.69 11,700 20,000 -0.3
01/09/2021
25.30
 5,400 25.30 25.30 24.93 0 1,800 -0.1
31/08/2021
25.30
 10,000 25.30 25.55 24.81 0 7,500 -0.3
30/08/2021
25.30
 2,400 25.30 25.30 25.24 0 0 0
27/08/2021
25.30
 100 25.30 25.30 25.30 0 0 0
26/08/2021
25.30
 500 25.37 25.37 25.30 0 0 0
25/08/2021
25.37
 400 25.43 25.43 24.69 0 0 0
24/08/2021
25.43
 200 25.00 25.55 25.43 0 0 0
23/08/2021
25.00
 3,800 25.00 25.30 24.19 900 0 0.0
20/08/2021
25.00
 9,900 25.61 25.61 24.81 0 0 0
19/08/2021
25.61
 800 25.30 25.61 25.06 0 0 0
18/08/2021
25.30
 900 25.61 25.61 25.24 0 0 0
17/08/2021
25.61
 200 25.61 25.61 25.61 0 0 0
16/08/2021
25.61
 1,600 25.30 26.42 25.00 0 300 -0.0
13/08/2021
25.30
 2,800 25.49 25.49 25.30 500 0 0
12/08/2021
25.49
 8,300 25.55 25.61 25.49 0 0 0
11/08/2021
25.55
 4,900 25.34 25.61 25.55 2,900 0 0.1
10/08/2021
25.34
 600 25.61 25.92 25.30 0 100 -0.0
09/08/2021
25.61
 400 25.30 25.61 24.93 0 0 0
06/08/2021
25.30
 2,700 25.43 25.46 25.30 0 100 -0.0
05/08/2021
25.43
 0 25.43 25.43 25.43 0 0 0
04/08/2021
25.43
 1,800 25.30 25.49 25.30 0 0 0
03/08/2021
25.30
 2,400 25.30 25.61 25.30 0 0 0
02/08/2021
25.30
 12,600 25.30 25.61 25.12 0 6,000 -0.2
30/07/2021
25.30
 6,400 25.30 25.30 24.72 100 0 0.0
29/07/2021
25.30
 4,800 25.67 25.67 25.18 0 0 0
28/07/2021
25.67
 1,200 25.67 25.67 24.81 0 0 0
27/07/2021
25.67
 100 25.67 25.67 25.67 0 0 0
26/07/2021
25.67
 1,900 25.74 25.74 24.69 0 0 0
23/07/2021
25.74
 1,800 25.86 25.86 25.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |