CTCP Bia Sài Gòn - Miền Trung (smb)

40.50
0
(0%)
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
(2026-08-19) 		0.90 2.27% 276,800 -6,610 0
38.90
40.85
40.50
2 tháng
(2026-07-20) 		1.85 4.79% 410,500 -6,610 0
38.40
40.85
40.50
3 tháng
(2026-06-22) 		1.70 4.38% 577,000 -6,610 0
38.40
40.85
40.50
6 tháng
(2026-03-23) 		3.18 8.53% 1,191,900 -6,610 0
37.32
40.85
40.50
12 tháng
(2025-09-23) 		3.15 8.43% 3,805,700 -6,610 0
36.29
40.85
40.50
24 tháng
(2024-09-30) 		9.95 32.59% 8,232,600 -6,610 0
30.12
40.85
40.50
36 tháng
(2023-10-04) 		11.81 41.15% 12,039,000 -6,610 0
27.95
40.85
40.50
60 tháng
(2021-10-14) 		14.40 55.18% 19,274,200 828,480 36.0
25.55
40.85
40.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
26.79
 2,000 26.79 26.79 26.79 0 0 0
27/06/2022
26.79
 3,500 26.79 26.79 26.26 400 400 0
24/06/2022
26.79
 6,900 26.75 26.79 26.69 0 0 0.0
23/06/2022
26.75
 2,300 26.79 26.79 26.26 100 0 0.0
22/06/2022
26.79
 3,100 26.89 26.89 26.33 0 0 0
21/06/2022
26.89
 400 26.92 26.92 26.89 100 100 0
20/06/2022
26.92
 1,100 26.79 26.92 26.66 0 0 0
17/06/2022
26.79
 17,100 26.79 26.79 26.26 6,400 14,200 -0.3
16/06/2022
26.79
 4,500 26.79 26.92 26.66 2,000 0 0.1
15/06/2022
26.79
 700 26.79 26.79 26.79 0 0 0.0
14/06/2022
26.79
 2,400 26.79 26.79 26.53 100 0 0.0
13/06/2022
26.79
 2,500 27.05 27.05 26.66 1,000 2,100 0.0
10/06/2022
27.05
 1,800 27.05 27.11 26.79 100 100 0
09/06/2022
27.05
 2,200 27.11 27.11 26.98 0 0 -0.1
08/06/2022
27.11
 7,400 26.79 27.11 26.59 200 3,000 -0.1
07/06/2022
26.79
 13,100 26.59 27.11 26.33 0 0 0
06/06/2022
26.59
 9,500 27.11 27.11 26.59 0 9,000 -0.4
03/06/2022
27.11
 800 27.11 27.11 26.82 0 0 -0.3
02/06/2022
27.11
 8,300 27.18 27.18 26.79 1,000 7,100 -0.3
01/06/2022
27.18
 1,800 27.11 27.24 27.15 0 0 0.0
31/05/2022
27.11
 17,100 26.85 27.11 26.98 0 0 0.0
30/05/2022
26.85
 24,500 27.11 27.18 26.85 2,400 1,600 0.0
27/05/2022
27.11
 7,000 27.05 27.18 26.92 500 0 0.0
26/05/2022
27.05
 18,700 27.18 27.24 26.46 4,000 0 0.2
25/05/2022
27.18
 11,100 27.05 27.18 26.98 8,000 0 0.3
24/05/2022
27.05
 11,600 27.11 27.11 26.79 2,000 4,200 -0.1
23/05/2022
27.11
 1,000 27.11 27.11 26.92 0 0 -0.1
20/05/2022
27.11
 31,000 27.02 27.11 26.79 0 3,600 -0.1
19/05/2022
27.02
 9,200 26.59 27.08 26.59 0 1,500 -0.1
18/05/2022
26.59
 2,300 26.72 26.79 26.59 0 0 0.0
17/05/2022
26.72
 7,500 26.66 26.79 26.66 0 100 0.0
16/05/2022
26.66
 5,400 25.55 27.11 26.13 0 0 0.0
13/05/2022
25.55
 31,200 27.11 27.11 25.55 1,500 2,200 0.0
12/05/2022
27.11
 4,900 27.38 27.38 26.79 0 0 0
11/05/2022
27.38
 3,000 27.38 27.44 27.18 800 0 0.0
10/05/2022
27.38
 17,200 27.44 27.67 26.40 0 0 0
09/05/2022
27.44
 6,900 27.70 27.70 25.77 300 0 0.0
06/05/2022
27.70
 1,700 27.70 27.70 27.67 300 0 0.0
05/05/2022
27.70
 15,100 27.57 27.70 27.18 1,600 0 0.1
04/05/2022
27.57
 17,800 27.34 27.57 27.34 0 600 0.0
29/04/2022
27.34
 20,900 27.15 27.34 27.11 8,500 0 0.4
28/04/2022
27.15
 29,700 27.05 27.18 27.05 1,600 3,400 -0.1
27/04/2022
27.05
 4,400 26.92 27.08 26.79 0 0 0
26/04/2022
26.92
 3,900 26.79 26.92 26.20 100 300 0.0
25/04/2022
26.79
 16,700 27.11 27.24 26.40 10,600 400 0.4
22/04/2022
27.11
 23,400 27.02 27.11 26.79 9,900 0 0.4
21/04/2022
27.02
 17,700 27.02 27.02 26.56 11,100 2,900 0.3
20/04/2022
27.02
 9,400 27.05 27.05 26.79 700 0 0.0
19/04/2022
27.05
 11,600 27.05 27.11 26.85 0 5,400 -0.2
18/04/2022
27.05
 56,300 27.05 27.18 26.79 19,000 11,300 0.3
15/04/2022
27.05
 6,800 27.24 27.31 27.05 300 2,500 0
14/04/2022
27.24
 4,900 27.31 27.31 27.11 1,300 0 0.1
13/04/2022
27.31
 16,100 27.18 27.34 26.98 3,000 9,500 -0.3
12/04/2022
27.18
 4,500 27.31 27.31 26.98 2,100 0 0.1
08/04/2022
27.31
 53,900 27.38 27.41 27.24 600 0 0.0
07/04/2022
27.38
 62,400 27.18 27.38 26.98 16,700 0 0.7
06/04/2022
27.18
 10,400 27.28 27.28 26.59 0 0 0
05/04/2022
27.28
 25,500 27.44 27.44 27.18 12,500 0 0.5
04/04/2022
27.44
 85,100 27.15 27.44 26.53 0 0 0
01/04/2022
27.15
 12,100 27.18 27.18 26.85 8,900 0 0.4
31/03/2022
27.18
 5,400 27.18 27.44 26.85 100 1,000 0.0
30/03/2022
27.18
 23,600 27.11 27.18 26.89 14,000 100 0.6
29/03/2022
27.11
 4,900 27.05 27.11 26.85 0 3,500 -0.1
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 27.05 27.11 26.92 3,900 0 0.2
22/03/2022
27.05
 40,100 27.11 27.18 26.20 5,000 0 0.2
21/03/2022
27.11
 11,300 27.18 27.18 26.82 300 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 27.11 27.31 27.11 0 0 0
16/03/2022
27.11
 10,600 27.31 27.31 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 27.44 27.44 27.11 8,100 0 0.3
11/03/2022
27.44
 24,800 27.24 27.44 27.24 0 0 0
10/03/2022
27.24
 10,500 27.15 27.31 27.18 0 0 0
09/03/2022
27.15
 39,500 27.15 27.24 27.11 3,000 1,000 0.1
08/03/2022
27.15
 21,800 27.24 27.31 27.15 2,400 0 0.1
07/03/2022
27.24
 28,800 27.24 27.31 27.05 1,900 3,100 0.0
04/03/2022
27.24
 12,500 27.28 27.28 26.92 1,700 0 0.1
03/03/2022
27.28
 8,400 27.28 27.31 27.18 0 0 0
02/03/2022
27.28
 23,800 27.28 27.34 27.05 0 0 0
01/03/2022
27.28
 39,800 27.28 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 26.98 27.41 26.98 500 100 0.0
24/02/2022
26.98
 28,700 27.38 27.38 26.79 0 300 0.0
23/02/2022
27.38
 27,500 27.38 27.44 27.18 100 0 0.0
22/02/2022
27.38
 8,700 27.38 27.44 27.18 2,500 0 0.1
21/02/2022
27.38
 58,300 27.44 27.70 27.11 3,000 0 0.1
18/02/2022: Cổ tức tiền mặt tỉ lệ: 10%
18/02/2022
27.44
 41,800 27.38 27.77 27.38 0 0 0
17/02/2022
27.38
 40,800 27.28 27.38 27.15 2,200 4,700 -0.1
16/02/2022
27.28
 9,700 27.31 27.31 27.12 300 0 0.0
15/02/2022
27.31
 53,400 27.18 27.44 27.12 0 0 0
14/02/2022
27.18
 12,200 27.18 27.38 27.18 0 0 0
11/02/2022
27.18
 75,900 27.18 27.44 27.18 200 0 0.0
10/02/2022
27.18
 69,600 27.18 27.34 27.18 2,300 0 0.1
09/02/2022
27.18
 30,500 27.31 27.44 27.12 700 0 0.0
08/02/2022
27.31
 25,700 27.31 27.31 26.80 500 0 0.0
07/02/2022
27.31
 22,200 27.31 27.44 26.86 900 0 0.0
28/01/2022
27.31
 8,100 27.31 27.31 26.86 0 0 0

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