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)
01/03/2021
26.85
 4,500 26.85 27.03 26.72 0 2,200 -0.1
26/02/2021
26.85
 13,900 26.97 26.97 26.66 0 3,200 -0.1
25/02/2021
26.97
 20,900 26.97 26.97 26.94 0 9,000 -0.4
24/02/2021
26.97
 2,200 26.97 26.97 26.29 0 2,100 -0.1
23/02/2021
26.97
 6,500 26.97 26.97 26.57 1,400 4,000 -0.1
22/02/2021
26.97
 8,200 27.09 27.09 26.54 0 3,000 -0.1
19/02/2021
27.09
 2,900 27.13 27.16 27.09 0 1,700 -0.1
18/02/2021
27.13
 7,300 27.16 27.16 26.85 5,000 2,700 0.1
17/02/2021
27.16
 13,500 28.02 28.02 27.13 3,600 1,700 0.1
09/02/2021
28.02
 15,100 26.54 28.02 26.85 2,000 0 0.1
08/02/2021
26.54
 86,400 26.91 27.59 26.23 1,500 300 0.1
05/02/2021
26.91
 6,500 26.85 27.03 26.79 0 0 0
04/02/2021
26.85
 28,500 26.54 27.16 26.35 1,700 7,200 -0.2
03/02/2021
26.54
 25,700 26.17 26.79 26.23 4,900 11,500 -0.3
02/02/2021
26.17
 8,100 25.92 26.23 25.92 100 100 -0
01/02/2021
25.92
 19,000 25.92 25.92 25.55 1,000 2,200 -0.1
29/01/2021
25.92
 24,000 25.61 26.54 25.61 0 2,600 -0.1
28/01/2021
25.61
 41,800 26.54 26.54 24.69 500 400 0.0
27/01/2021
26.54
 29,000 27.03 27.03 26.42 3,500 0 0.2
26/01/2021
27.03
 22,500 26.35 27.40 26.23 13,200 5,600 0.3
25/01/2021
26.35
 44,800 26.38 26.38 26.23 0 4,700 -0.2
22/01/2021
26.38
 12,100 26.54 26.54 26.17 2,300 0 0.1
21/01/2021
26.54
 8,100 26.48 26.54 26.05 1,400 0 0.1
20/01/2021
26.48
 2,000 25.92 26.54 25.92 600 0 0.0
19/01/2021
25.92
 23,800 26.48 26.54 25.92 100 0 0.0
18/01/2021
26.48
 26,800 26.35 27.16 25.92 7,200 5,200 0.1
15/01/2021
26.35
 15,700 26.35 26.54 26.20 100 100 0
14/01/2021
26.35
 6,700 26.35 26.54 26.23 2,400 3,400 -0.0
13/01/2021
26.35
 20,600 26.48 26.82 26.35 4,800 0 0.2
12/01/2021
26.48
 19,100 26.23 27.16 26.17 400 0 0.0
11/01/2021
26.23
 31,300 26.72 26.85 26.23 100 400 -0.0
08/01/2021
26.72
 21,400 26.54 26.85 26.42 0 0 0
07/01/2021
26.54
 24,200 25.92 26.54 25.86 0 0 0
06/01/2021
25.92
 2,800 25.92 25.92 25.67 200 0 0.0
05/01/2021
25.92
 2,000 26.05 26.05 25.86 0 0 0
04/01/2021
26.05
 22,800 25.86 26.51 25.89 0 0 0
31/12/2020
25.86
 5,590 25.86 25.86 25.61 100 50 0.0
30/12/2020
25.86
 7,740 25.92 25.92 25.43 20 0 0
29/12/2020
25.92
 56,870 25.92 26.23 25.74 30 0 0.0
28/12/2020
25.92
 22,500 25.92 26.17 25.61 1,180 0 0.0
25/12/2020
25.92
 14,390 25.74 25.92 25.74 20 0 0.0
24/12/2020
25.74
 14,290 25.92 26.48 25.43 20 0 0.0
23/12/2020
25.92
 26,340 26.17 26.48 25.92 20 0 0.0
22/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
22/12/2020
26.17
 15,130 26.05 26.85 26.05 220 140 0.0
21/12/2020
26.05
 65,010 25.86 26.05 25.62 20 0 0.0
18/12/2020
25.86
 8,850 25.86 25.98 25.80 20 0 0.0
17/12/2020
25.86
 7,050 25.92 25.92 25.86 1,020 0 0.0
16/12/2020
25.92
 51,510 25.92 26.05 25.86 750 0 0.0
15/12/2020
25.92
 49,670 25.32 25.92 25.50 20 0 0.0
14/12/2020
25.32
 38,810 25.20 25.92 25.02 120 0 0.0
11/12/2020
25.20
 11,720 25.14 26.47 25.20 0 60 -0.0
10/12/2020
25.14
 68,720 25.02 25.32 24.84 200 1,150 -0.0
09/12/2020
25.02
 19,410 25.02 25.62 25.02 5,140 650 0.2
08/12/2020
25.02
 7,210 25.32 25.32 24.75 0 1,970 -0.1
07/12/2020
25.32
 11,490 25.32 25.80 24.90 0 0 0
04/12/2020
25.32
 41,260 24.72 25.32 24.72 30 0 0.0
03/12/2020
24.72
 76,800 25.68 25.95 24.60 40 90 -0.0
02/12/2020
25.68
 133,330 24.18 25.86 24.18 0 9,100 -0.4
01/12/2020
24.18
 63,600 23.45 24.18 23.21 1,000 730 0.0
30/11/2020
23.45
 23,920 23.45 23.51 23.27 0 640 -0.0
27/11/2020
23.45
 38,800 22.79 23.75 22.91 0 0 0
26/11/2020
22.79
 6,590 22.85 22.97 22.73 130 0 0.0
25/11/2020
22.85
 5,180 22.55 22.91 22.49 0 0 0
24/11/2020
22.55
 8,220 22.55 22.91 22.43 0 0 0
23/11/2020
22.55
 11,570 22.25 22.61 21.76 0 0 0
20/11/2020
22.25
 9,650 22.25 22.25 22.01 0 0 0
19/11/2020
22.25
 2,510 22.25 22.28 22.13 60 0 0.0
18/11/2020
22.25
 15,080 22.19 22.31 21.95 40 410 -0.0
17/11/2020
22.19
 4,850 22.19 22.31 22.07 90 0 0.0
16/11/2020
22.19
 10,140 22.01 22.31 22.01 90 0 0.0
13/11/2020
22.01
 4,910 21.76 22.31 22.01 40 0 0.0
12/11/2020
21.76
 42,360 21.70 22.01 21.70 40 1,510 -0.1
11/11/2020
21.70
 24,380 21.70 21.70 21.67 170 80 0.0
10/11/2020
21.70
 16,710 21.58 21.82 21.40 40 0 0.0
09/11/2020
21.58
 1,540 21.58 21.64 21.58 40 0 0.0
06/11/2020
21.58
 930 21.58 21.64 21.40 20 0 0.0
05/11/2020
21.58
 3,850 21.52 21.70 21.10 20 20 0
04/11/2020
21.52
 6,100 21.64 21.64 21.16 60 0 0.0
03/11/2020
21.64
 2,720 21.70 21.70 20.83 20 0 0.0
02/11/2020
21.70
 11,870 21.70 21.70 21.10 8,140 0 0.3
30/10/2020
21.70
 8,170 21.70 22.10 21.22 3,910 0 0.1
29/10/2020
21.70
 9,240 21.28 21.70 20.50 40 500 -0.0
28/10/2020: Cổ tức tiền mặt tỉ lệ: 25%
28/10/2020
21.28
 8,590 21.64 23.15 20.86 830 0 0.0
27/10/2020
21.64
 49,160 21.53 21.70 21.53 20 0 0.0
26/10/2020
21.53
 52,790 21.42 21.64 21.47 2,220 2,400 -0.0
23/10/2020
21.42
 65,030 21.42 21.59 21.02 40 30 0.0
22/10/2020
21.42
 7,050 21.47 21.47 21.11 20 350 -0.0
21/10/2020
21.47
 11,190 21.70 21.70 21.05 20 0 0.0
20/10/2020
21.70
 12,030 21.70 21.81 20.91 440 0 0.0
19/10/2020
21.70
 15,080 21.45 22.21 21.70 120 2,750 -0.1
16/10/2020
21.45
 39,920 20.91 22.26 21.00 120 100 0.0
15/10/2020
20.91
 39,560 20.29 21.56 20.57 640 500 0.0
14/10/2020
20.29
 21,960 20.01 20.57 20.07 520 3,710 -0.1
13/10/2020
20.01
 26,010 20.18 20.18 19.73 20 560 -0.0
12/10/2020
20.18
 40,270 19.84 21.22 19.84 8,130 18,600 -0.4
09/10/2020
19.84
 13,760 19.73 19.84 19.73 20 500 -0.0
08/10/2020
19.73
 12,230 19.95 19.98 19.56 1,040 8,020 -0.2
07/10/2020
19.95
 1,460 19.84 19.98 19.56 60 0 0.0
06/10/2020
19.84
 24,690 19.73 20.01 19.50 40 10,200 -0.4
05/10/2020
19.73
 31,240 19.61 20.83 19.45 30 29,810 -1.0

Chính sách bảo mật | Điều khoản sử dụng |