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)
25/10/2022
28.36
 18,300 28.33 28.36 27.74 0 0 0
24/10/2022
28.33
 28,800 28.36 28.64 28.02 0 0 0
21/10/2022
28.67
 29,700 28.43 28.67 28.36 0 0 0
20/10/2022
28.71
 26,500 28.50 28.71 28.36 0 0 0
19/10/2022
28.64
 1,600 28.61 28.64 28.61 0 0 0
18/10/2022
28.64
 13,900 28.61 28.71 28.50 0 0 0
17/10/2022
28.64
 12,300 28.64 28.71 28.02 0 0 0
14/10/2022
28.71
 4,500 28.71 28.88 28.67 0 0 0
13/10/2022
28.71
 3,800 28.71 28.71 28.36 0 0 0
12/10/2022
28.47
 14,600 28.95 28.95 28.36 0 0 0
11/10/2022
28.43
 1,700 28.02 28.43 27.67 0 0 0
10/10/2022
28.43
 8,700 28.12 28.61 27.88 0 0 0
07/10/2022
28.64
 5,200 28.16 28.64 28.09 0 0 0
06/10/2022
28.81
 2,100 28.43 28.81 28.36 0 0 0
05/10/2022
28.85
 9,300 28.71 28.95 28.36 0 0 0
04/10/2022
28.99
 8,800 28.16 28.99 28.09 0 0 0
03/10/2022
29.05
 400 29.05 29.05 29.05 0 0 0
30/09/2022
28.92
 12,800 28.64 28.92 28.36 0 0 0
29/09/2022
28.92
 10,000 29.05 29.05 28.85 0 0 0
28/09/2022
28.92
 6,000 29.02 29.02 28.71 0 0 0
27/09/2022
29.05
 31,000 29.05 29.26 28.92 0 0 0
26/09/2022
29.26
 41,800 29.33 29.40 28.85 0 0 0
23/09/2022
29.40
 11,400 29.05 29.40 28.78 0 0 0
22/09/2022
29.23
 17,400 29.09 29.23 28.36 0 0 0
21/09/2022
29.61
 6,000 29.71 29.71 29.47 0 0 0
20/09/2022: Cổ tức tiền mặt tỉ lệ: 25%
20/09/2022
29.75
 20,900 30.37 30.37 29.19 0 0 0
19/09/2022
29.40
 31,600 29.47 29.47 29.34 0 0 0
16/09/2022
29.56
 28,200 29.73 29.73 29.43 0 0 0
15/09/2022
29.69
 11,500 29.73 29.73 29.60 0 0 0
14/09/2022
29.69
 16,500 29.73 29.86 29.40 0 0 0
13/09/2022
29.86
 14,300 29.73 29.86 29.66 0 0 0
12/09/2022
29.60
 22,100 29.60 29.73 29.60 0 0 0
09/09/2022
29.60
 20,700 29.99 29.99 29.40 0 0 0
08/09/2022
29.60
 50,700 29.99 29.99 29.40 0 0 0
07/09/2022
29.60
 11,900 29.99 29.99 29.60 0 0 0
06/09/2022
29.92
 43,300 29.73 30.05 29.73 0 0 0
05/09/2022
29.99
 17,400 29.40 29.99 29.40 0 0 0
31/08/2022
29.53
 1,700 29.40 29.53 29.40 0 0 0
30/08/2022
29.53
 4,400 29.43 29.53 29.27 0 0 0
29/08/2022
29.40
 10,000 29.50 29.50 29.14 0 0 0
26/08/2022
29.50
 2,400 29.40 29.50 29.40 0 0 0
25/08/2022
29.53
 26,700 29.37 29.53 28.81 0 0 0
24/08/2022
29.34
 21,300 29.34 29.34 29.14 0 0 0
23/08/2022
29.14
 2,000 29.14 29.14 29.07 0 0 0
22/08/2022
29.14
 21,800 29.01 29.14 28.94 0 0 0
19/08/2022
29.07
 6,000 29.07 29.07 29.01 0 0 0
18/08/2022
29.07
 17,100 29.07 29.40 29.01 0 0 0
17/08/2022
29.07
 19,700 29.07 29.07 28.94 0 0 0
16/08/2022
29.07
 14,000 29.04 29.07 29.04 0 0 0
15/08/2022
29.07
 25,100 28.94 29.07 28.94 0 0 0
12/08/2022
28.88
 13,000 28.88 28.88 28.42 0 0 0
11/08/2022
28.88
 25,300 28.88 28.88 28.75 0 0 0
10/08/2022
28.88
 3,800 28.75 28.88 28.75 0 0 0
09/08/2022
28.75
 21,700 28.75 28.88 28.42 0 0 0
08/08/2022
28.88
 11,200 28.75 28.88 28.71 0 0 0
05/08/2022
28.75
 7,100 28.55 28.75 28.42 0 0 0
04/08/2022
28.75
 7,900 28.75 28.75 28.62 0 0 0
03/08/2022
28.68
 8,300 28.49 28.68 28.42 0 0 0
02/08/2022
28.62
 27,600 28.36 28.81 28.36 0 0 0
01/08/2022
28.36
 43,200 28.55 28.55 28.36 0 0 0
29/07/2022
28.42
 47,200 28.62 28.75 28.42 0 0 0
28/07/2022
28.45
 17,600 28.42 28.75 28.29 0 0 0
27/07/2022
28.42
 16,700 28.55 28.62 28.09 0 0 0
26/07/2022
28.65
 23,400 28.68 28.68 28.49 0 0 0
25/07/2022
28.68
 40,000 28.58 28.75 28.42 0 0 0
22/07/2022
28.65
 8,300 28.75 28.81 28.58 0 0 0
21/07/2022
28.65
 16,000 28.75 28.75 28.55 0 0 0
20/07/2022
28.68
 35,500 28.62 30.05 28.55 0 0 0
19/07/2022
28.49
 34,900 28.55 28.62 28.42 0 0 0
18/07/2022
28.42
 37,600 28.42 28.75 28.36 0 0 0
15/07/2022
28.42
 16,600 28.42 28.55 28.29 0 0 0
14/07/2022
28.36
 9,400 28.29 28.42 28.16 0 0 0
13/07/2022
28.29
 26,000 27.77 28.29 27.77 0 0 0
12/07/2022
27.44
 26,800 26.79 27.44 26.79 0 0 0
11/07/2022
26.75
 1,400 26.75 26.75 26.40 0 0 0
08/07/2022
26.75
 400 26.66 26.75 26.66 0 0 0
07/07/2022
26.79
 3,200 26.79 26.79 26.79 0 0 0
06/07/2022
26.79
 11,800 26.13 26.79 26.13 0 0 0
05/07/2022
26.79
 2,400 26.26 26.79 26.20 0 0 0
04/07/2022
26.66
 38,300 26.72 26.72 26.33 0 0 0
01/07/2022
26.59
 6,200 26.26 26.66 26.26 0 0 0
30/06/2022
26.72
 1,100 26.79 26.79 26.72 0 0 0
29/06/2022
26.79
 0 26.79 26.79 26.79 0 0 0
28/06/2022
26.79
 2,000 26.79 26.79 26.79 0 0 0
27/06/2022
26.79
 3,500 26.26 26.79 26.26 0 0 0
24/06/2022
26.79
 6,900 26.79 26.79 26.69 0 0 0
23/06/2022
26.75
 2,300 26.26 26.79 26.26 0 0 0
22/06/2022
26.79
 3,100 26.79 26.85 26.33 0 0 0
21/06/2022
26.89
 400 26.92 26.92 26.89 0 0 0
20/06/2022
26.92
 1,100 26.66 26.92 26.66 0 0 0
17/06/2022
26.79
 17,100 26.79 26.79 26.26 0 0 0
16/06/2022
26.79
 4,500 26.79 26.92 26.66 0 0 0
15/06/2022
26.79
 700 26.79 26.79 26.79 0 0 0
14/06/2022
26.79
 2,400 26.79 26.79 26.53 0 0 0
13/06/2022
26.79
 2,500 26.66 26.79 26.66 0 0 0
10/06/2022
27.05
 1,800 27.11 27.11 26.79 0 0 0
09/06/2022
27.05
 2,200 26.98 27.05 26.98 0 0 0
08/06/2022
27.11
 7,400 26.59 27.11 26.59 0 0 0
07/06/2022
26.79
 13,100 26.46 27.11 26.33 0 0 0
06/06/2022
26.59
 9,500 27.11 27.11 26.59 0 0 0

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