CTCP Bia Sài Gòn - Miền Trung (smb)

41
0.40
(0.99%)
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)
04/01/2022
27.44
 8,300 27.38 27.76 27.25 0 0 0
31/12/2021
27.25
 6,100 27.12 27.63 27.12 0 0 0
30/12/2021
27.44
 200 27.50 27.50 27.44 0 0 0
29/12/2021
27.44
 7,700 27.44 27.63 27.44 0 0 0
28/12/2021
27.50
 300 27.50 27.50 27.25 0 0 0
27/12/2021
27.63
 2,000 27.69 27.69 26.23 0 0 0
24/12/2021
27.69
 9,100 27.44 27.76 27.38 0 0 0
23/12/2021
26.99
 2,700 27.06 27.12 26.93 0 0 0
22/12/2021
27.06
 7,300 27.44 27.44 26.99 0 0 0
21/12/2021
27.06
 17,200 26.80 27.57 26.80 0 0 0
20/12/2021
27.44
 5,600 27.44 27.69 27.44 0 0 0
17/12/2021
27.57
 7,900 27.44 27.69 26.80 0 0 0
16/12/2021
27.50
 3,800 27.69 27.76 27.44 0 0 0
15/12/2021
27.69
 7,300 27.76 27.76 27.44 0 0 0
14/12/2021
27.69
 5,200 27.44 27.69 27.31 0 0 0
13/12/2021
27.57
 1,100 27.31 27.63 27.31 0 0 0
10/12/2021
27.63
 4,500 27.69 28.01 27.44 0 0 0
09/12/2021
27.57
 12,700 27.44 27.57 27.25 0 0 0
08/12/2021
27.50
 1,200 27.69 27.69 27.50 0 0 0
07/12/2021
27.50
 8,000 27.44 27.76 27.44 0 0 0
06/12/2021
27.44
 2,400 27.76 27.76 27.31 0 0 0
03/12/2021
27.76
 500 27.76 27.76 27.76 0 0 0
02/12/2021
27.76
 26,700 27.82 28.08 27.44 0 0 0
01/12/2021
27.76
 5,100 26.80 28.08 26.80 0 0 0
30/11/2021
27.76
 2,800 28.08 28.08 27.76 0 0 0
29/11/2021
27.95
 1,800 27.44 28.08 27.44 0 0 0
26/11/2021
27.82
 1,000 27.95 27.95 27.57 0 0 0
25/11/2021
27.95
 14,700 27.95 27.95 27.63 0 0 0
24/11/2021
27.95
 19,200 27.69 28.08 27.69 0 0 0
23/11/2021
27.82
 3,000 27.82 27.82 27.50 0 0 0
22/11/2021
27.82
 8,800 27.76 27.95 27.63 0 0 0
19/11/2021
27.76
 5,900 28.08 28.08 27.76 0 0 0
18/11/2021
27.89
 1,400 27.89 27.89 27.76 0 0 0
17/11/2021
27.89
 23,100 27.76 27.95 27.76 0 0 0
16/11/2021
27.89
 16,900 27.95 27.95 27.76 0 0 0
15/11/2021
27.82
 11,300 28.05 28.08 27.82 0 0 0
12/11/2021
27.82
 5,800 27.76 27.89 27.57 0 0 0
11/11/2021
27.76
 12,200 28.08 28.08 27.57 0 0 0
10/11/2021
27.76
 5,600 27.95 27.95 27.50 0 0 0
09/11/2021
27.76
 9,100 28.33 28.33 27.44 0 0 0
08/11/2021
28.08
 43,900 27.25 28.08 27.06 0 0 0
05/11/2021
27.12
 42,300 27.09 27.12 26.80 0 0 0
04/11/2021
26.74
 36,300 26.16 26.80 26.10 0 0 0
03/11/2021
26.16
 14,700 26.00 26.16 26.00 0 0 0
02/11/2021
26.00
 28,600 25.97 26.04 25.65 0 0 0
01/11/2021
25.97
 24,500 26.04 26.04 25.84 0 0 0
29/10/2021
26.04
 28,900 26.16 26.16 25.91 0 0 0
28/10/2021
26.10
 19,100 26.10 26.23 25.97 0 0 0
27/10/2021
26.10
 11,200 26.16 26.16 25.75 0 0 0
26/10/2021
26.10
 16,000 25.94 26.16 25.68 0 0 0
25/10/2021
26.16
 11,400 26.07 26.29 25.94 0 0 0
22/10/2021: Cổ tức tiền mặt tỉ lệ: 25%
22/10/2021
26.16
 40,800 26.19 26.42 26.10 0 0 0
21/10/2021
26.10
 29,600 26.10 26.16 26.07 0 0 0
20/10/2021
26.10
 23,900 26.19 26.19 26.10 0 0 0
19/10/2021
26.10
 15,900 26.16 26.19 26.10 0 0 0
18/10/2021
26.16
 13,900 25.38 26.22 25.38 0 0 0
15/10/2021
26.16
 26,700 26.16 26.16 25.98 0 0 0
14/10/2021
26.10
 24,600 26.22 26.22 26.04 0 0 0
13/10/2021
26.13
 44,100 26.10 26.16 26.04 0 0 0
12/10/2021
26.04
 48,100 26.16 26.16 25.86 0 0 0
11/10/2021
25.98
 28,800 25.77 26.04 25.68 0 0 0
08/10/2021
25.80
 30,000 25.68 25.80 25.35 0 0 0
07/10/2021
25.38
 12,800 25.26 25.50 25.26 0 0 0
06/10/2021
25.26
 8,300 24.96 25.26 24.96 0 0 0
05/10/2021
24.96
 22,100 24.78 24.96 24.78 0 0 0
04/10/2021
24.66
 38,700 24.54 24.84 24.54 0 0 0
01/10/2021
24.54
 49,700 24.63 24.63 24.48 0 0 0
30/09/2021
24.54
 9,600 24.39 24.54 24.39 0 0 0
29/09/2021
24.39
 32,900 24.54 24.54 24.36 0 0 0
28/09/2021
24.54
 9,500 24.54 24.54 24.36 0 0 0
27/09/2021
24.54
 48,600 24.66 24.66 24.42 0 0 0
24/09/2021
24.63
 2,600 24.66 24.66 24.54 0 0 0
23/09/2021
24.66
 57,400 24.54 24.66 24.54 0 0 0
22/09/2021
24.66
 31,400 24.66 24.66 24.23 0 0 0
21/09/2021
24.54
 60,500 24.63 24.63 24.36 0 0 0
20/09/2021
24.60
 60,200 24.54 24.66 24.39 0 0 0
17/09/2021
24.60
 36,600 24.66 24.66 24.48 0 0 0
16/09/2021
24.66
 57,900 24.96 24.96 24.17 0 0 0
15/09/2021
24.66
 26,600 24.78 24.78 24.36 0 0 0
14/09/2021
24.78
 22,400 24.78 24.84 24.63 0 0 0
13/09/2021
24.78
 50,400 24.60 24.96 24.42 0 0 0
10/09/2021
24.60
 600 24.60 24.60 24.60 0 0 0
09/09/2021
24.60
 300 24.60 24.60 24.60 0 0 0
08/09/2021
24.36
 3,500 24.05 24.66 24.05 0 0 0
07/09/2021
24.05
 13,600 24.66 24.66 23.81 0 0 0
06/09/2021
24.66
 21,200 24.66 24.66 24.05 0 0 0
01/09/2021
24.66
 5,400 24.66 24.66 24.29 0 0 0
31/08/2021
24.66
 10,000 24.66 24.90 24.17 0 0 0
30/08/2021
24.66
 2,400 24.60 24.66 24.60 0 0 0
27/08/2021
24.66
 100 24.66 24.66 24.66 0 0 0
26/08/2021
24.66
 500 24.66 24.72 24.66 0 0 0
25/08/2021
24.72
 400 24.78 24.78 24.05 0 0 0
24/08/2021
24.78
 200 24.90 24.90 24.78 0 0 0
23/08/2021
24.36
 3,800 24.08 24.66 23.57 0 0 0
20/08/2021
24.36
 9,900 24.42 24.96 24.17 0 0 0
19/08/2021
24.96
 800 24.96 24.96 24.42 0 0 0
18/08/2021
24.66
 900 24.96 24.96 24.60 0 0 0
17/08/2021
24.96
 200 24.96 24.96 24.96 0 0 0
16/08/2021
24.96
 1,600 24.36 25.74 24.36 0 0 0
13/08/2021
24.66
 2,800 24.66 24.66 24.66 0 0 0

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