CTCP Bia Sài Gòn - Miền Trung (smb)

40.50
-0.10
(-0.25%)
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)
03/06/2022
27.11
 800 26.82 27.11 26.82 0 0 0
02/06/2022
27.11
 8,300 26.79 27.18 26.79 0 0 0
01/06/2022
27.18
 1,800 27.24 27.24 27.15 0 0 0
31/05/2022
27.11
 17,100 27.11 27.11 26.98 0 0 0
30/05/2022
26.85
 24,500 27.18 27.18 26.85 0 0 0
27/05/2022
27.11
 7,000 27.18 27.18 26.92 0 0 0
26/05/2022
27.05
 18,700 26.92 27.24 26.46 0 0 0
25/05/2022
27.18
 11,100 27.11 27.18 26.98 0 0 0
24/05/2022
27.05
 11,600 27.11 27.11 26.79 0 0 0
23/05/2022
27.11
 1,000 27.11 27.11 26.92 0 0 0
20/05/2022
27.11
 31,000 27.02 27.11 26.79 0 0 0
19/05/2022
27.02
 9,200 26.59 27.08 26.59 0 0 0
18/05/2022
26.59
 2,300 26.79 26.79 26.59 0 0 0
17/05/2022
26.72
 7,500 26.66 26.79 26.66 0 0 0
16/05/2022
26.66
 5,400 27.11 27.11 26.13 0 0 0
13/05/2022
25.55
 31,200 27.11 27.11 25.55 0 0 0
12/05/2022
27.11
 4,900 27.18 27.38 26.79 0 0 0
11/05/2022
27.38
 3,000 27.44 27.44 27.18 0 0 0
10/05/2022
27.38
 17,200 26.46 27.67 26.40 0 0 0
09/05/2022
27.44
 6,900 27.70 27.70 25.77 0 0 0
06/05/2022
27.70
 1,700 27.70 27.70 27.67 0 0 0
05/05/2022
27.70
 15,100 27.57 27.70 27.18 0 0 0
04/05/2022
27.57
 17,800 27.34 27.57 27.34 0 0 0
29/04/2022
27.34
 20,900 27.31 27.34 27.11 0 0 0
28/04/2022
27.15
 29,700 27.05 27.18 27.05 0 0 0
27/04/2022
27.05
 4,400 26.92 27.08 26.79 0 0 0
26/04/2022
26.92
 3,900 26.92 26.92 26.20 0 0 0
25/04/2022
26.79
 16,700 27.11 27.24 26.40 0 0 0
22/04/2022
27.11
 23,400 26.79 27.11 26.79 0 0 0
21/04/2022
27.02
 17,700 26.79 27.02 26.56 0 0 0
20/04/2022
27.02
 9,400 27.05 27.05 26.79 0 0 0
19/04/2022
27.05
 11,600 26.92 27.11 26.85 0 0 0
18/04/2022
27.05
 56,300 27.11 27.18 26.79 0 0 0
15/04/2022
27.05
 6,800 27.11 27.31 27.05 0 0 0
14/04/2022
27.24
 4,900 27.24 27.24 27.11 0 0 0
13/04/2022
27.31
 16,100 27.11 27.34 26.98 0 0 0
12/04/2022
27.18
 4,500 27.31 27.31 26.98 0 0 0
08/04/2022
27.31
 53,900 27.31 27.41 27.24 0 0 0
07/04/2022
27.38
 62,400 27.02 27.38 26.98 0 0 0
06/04/2022
27.18
 10,400 27.15 27.18 26.59 0 0 0
05/04/2022
27.28
 25,500 27.31 27.38 27.18 0 0 0
04/04/2022
27.44
 85,100 27.11 27.44 26.53 0 0 0
01/04/2022
27.15
 12,100 26.98 27.18 26.85 0 0 0
31/03/2022
27.18
 5,400 27.44 27.44 26.85 0 0 0
30/03/2022
27.18
 23,600 27.05 27.18 26.89 0 0 0
29/03/2022
27.11
 4,900 27.11 27.11 26.85 0 0 0
28/03/2022
27.05
 3,300 27.11 27.11 26.98 0 0 0
25/03/2022
27.11
 24,800 26.98 27.28 26.98 0 0 0
24/03/2022
26.98
 11,800 27.08 27.08 26.92 0 0 0
23/03/2022
27.08
 5,600 27.11 27.11 26.92 0 0 0
22/03/2022
27.05
 40,100 26.20 27.18 26.20 0 0 0
21/03/2022
27.11
 11,300 26.82 27.18 26.82 0 0 0
18/03/2022
27.18
 700 27.18 27.18 26.98 0 0 0
17/03/2022
27.18
 2,800 27.31 27.31 27.11 0 0 0
16/03/2022
27.11
 10,600 27.24 27.24 27.11 0 0 0
15/03/2022
27.31
 3,800 27.11 27.34 27.11 0 0 0
14/03/2022
27.11
 15,700 27.38 27.44 27.11 0 0 0
11/03/2022
27.44
 24,800 27.24 27.44 27.24 0 0 0
10/03/2022
27.24
 10,500 27.31 27.31 27.18 0 0 0
09/03/2022
27.15
 39,500 27.18 27.24 27.11 0 0 0
08/03/2022
27.15
 21,800 27.24 27.31 27.15 0 0 0
07/03/2022
27.24
 28,800 27.18 27.31 27.05 0 0 0
04/03/2022
27.24
 12,500 27.28 27.28 26.92 0 0 0
03/03/2022
27.28
 8,400 27.18 27.31 27.18 0 0 0
02/03/2022
27.28
 23,800 27.24 27.34 27.05 0 0 0
01/03/2022
27.28
 39,800 27.31 27.38 27.11 0 0 0
28/02/2022
27.28
 12,300 27.38 27.38 26.98 0 0 0
25/02/2022
27.38
 14,300 27.41 27.41 26.98 0 0 0
24/02/2022
26.98
 28,700 27.18 27.38 26.79 0 0 0
23/02/2022
27.38
 27,500 27.44 27.44 27.18 0 0 0
22/02/2022
27.38
 8,700 27.44 27.44 27.18 0 0 0
21/02/2022
27.38
 58,300 27.11 27.70 27.11 0 0 0
18/02/2022: Cổ tức tiền mặt tỉ lệ: 10%
18/02/2022
27.44
 41,800 27.77 27.77 27.38 0 0 0
17/02/2022
27.38
 40,800 27.18 27.38 27.15 0 0 0
16/02/2022
27.28
 9,700 27.25 27.31 27.12 0 0 0
15/02/2022
27.31
 53,400 27.44 27.44 27.12 0 0 0
14/02/2022
27.18
 12,200 27.38 27.38 27.18 0 0 0
11/02/2022
27.18
 75,900 27.44 27.44 27.18 0 0 0
10/02/2022
27.18
 69,600 27.22 27.34 27.18 0 0 0
09/02/2022
27.18
 30,500 27.44 27.44 27.12 0 0 0
08/02/2022
27.31
 25,700 27.06 27.31 26.80 0 0 0
07/02/2022
27.31
 22,200 27.12 27.44 26.86 0 0 0
28/01/2022
27.31
 8,100 27.25 27.31 26.86 0 0 0
27/01/2022
27.31
 5,400 27.44 27.44 27.12 0 0 0
26/01/2022
27.31
 2,400 27.31 27.31 27.06 0 0 0
25/01/2022
27.31
 8,500 27.44 27.44 27.25 0 0 0
24/01/2022
27.31
 11,000 27.12 27.44 27.12 0 0 0
21/01/2022
27.12
 25,200 27.12 27.18 26.80 0 0 0
20/01/2022
27.12
 5,300 27.12 27.12 26.48 0 0 0
19/01/2022
27.12
 2,000 27.12 27.12 27.12 0 0 0
18/01/2022
27.12
 2,100 26.93 27.12 26.93 0 0 0
17/01/2022
27.12
 6,300 27.34 27.50 26.93 0 0 0
14/01/2022
27.31
 9,100 27.31 27.41 26.80 0 0 0
13/01/2022
27.31
 8,100 27.57 27.57 27.31 0 0 0
12/01/2022
27.44
 18,200 26.93 27.44 26.80 0 0 0
11/01/2022
27.12
 4,000 26.93 27.50 26.80 0 0 0
10/01/2022
27.25
 5,300 27.12 27.44 26.48 0 0 0
07/01/2022
27.44
 1,200 27.12 27.44 27.12 0 0 0
06/01/2022
27.12
 7,000 27.06 27.12 27.06 0 0 0
05/01/2022
27.12
 7,700 27.12 27.12 26.99 0 0 0

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