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)
27/01/2022
27.31
 5,400 27.31 27.44 27.12 0 100 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 27.31 27.44 27.25 7,900 0 0.3
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 5,900 6,000 0.0
20/01/2022
27.12
 6,500 27.12 27.12 26.48 700 3,100 -0.1
19/01/2022
27.12
 2,000 27.12 27.12 27.12 0 2,000 -0.1
18/01/2022
27.12
 2,100 27.50 27.50 26.93 0 0 0
17/01/2022
27.50
 1,100 27.31 27.50 27.34 0 0 0
14/01/2022
27.31
 9,100 27.31 27.41 26.80 4,100 1,000 0.1
13/01/2022
27.31
 8,100 27.44 27.57 27.31 1,000 0 0.0
12/01/2022
27.44
 18,200 27.12 27.44 26.80 0 0 0
11/01/2022
27.12
 4,000 27.25 27.50 26.80 0 0 0
10/01/2022
27.25
 5,300 27.44 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 27.12 27.12 27.06 0 0 0
05/01/2022
27.12
 7,700 27.44 27.44 26.99 0 0 0
04/01/2022
27.44
 8,300 27.25 27.76 27.25 0 0 0
31/12/2021
27.25
 6,100 27.44 27.63 27.12 0 0 0
30/12/2021
27.44
 200 27.44 27.50 27.44 0 0 0
29/12/2021
27.44
 7,700 27.50 27.63 27.44 0 0 0
28/12/2021
27.50
 300 27.63 27.63 27.25 0 0 0
27/12/2021
27.63
 2,000 27.69 27.69 26.23 0 100 0.0
24/12/2021
27.69
 9,100 26.99 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 27.06 27.44 26.99 0 6,000 -0.3
21/12/2021
27.06
 17,200 27.44 27.57 26.80 0 15,600 -0.7
20/12/2021
27.44
 5,600 27.57 27.69 27.44 0 0 0
17/12/2021
27.57
 7,900 27.50 27.69 26.80 0 0 0
16/12/2021
27.50
 3,800 27.69 27.76 27.44 1,800 100 0.1
15/12/2021
27.69
 7,300 27.69 27.76 27.44 600 0 0.0
14/12/2021
27.69
 5,200 27.57 27.69 27.31 0 100 0.0
13/12/2021
27.57
 1,100 27.63 27.63 27.31 0 0 0
10/12/2021
27.63
 4,500 27.57 28.01 27.44 0 400 0.0
09/12/2021
27.57
 12,700 27.50 27.57 27.25 0 0 0
08/12/2021
27.50
 1,200 27.50 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 27.76 28.08 27.44 5,700 0 0.2
01/12/2021
27.76
 5,100 27.76 28.08 26.80 0 3,500 -0.1
30/11/2021
27.76
 2,800 27.95 28.08 27.76 0 0 0
29/11/2021
27.95
 1,800 27.82 28.08 27.44 0 0 0
26/11/2021
27.82
 1,000 27.95 27.95 27.57 0 100 0.0
25/11/2021
27.95
 14,700 27.95 27.95 27.63 0 2,600 -0.1
24/11/2021
27.95
 19,200 27.82 28.08 27.69 0 9,100 -0.4
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 1,500 -0.1
19/11/2021
27.76
 5,900 27.89 28.08 27.76 0 0 0
18/11/2021
27.89
 1,400 27.89 27.89 27.76 900 0 0.0
17/11/2021
27.89
 23,100 27.89 27.95 27.76 3,900 5,000 0.0
16/11/2021
27.89
 16,900 27.82 27.95 27.76 4,600 9,100 -0.2
15/11/2021
27.82
 11,300 27.82 28.08 27.82 0 6,000 -0.3
12/11/2021
27.82
 5,800 27.76 27.89 27.57 3,900 0 0.2
11/11/2021
27.76
 12,200 27.76 28.08 27.57 3,900 0 0.2
10/11/2021
27.76
 5,600 27.76 27.95 27.50 0 0 0
09/11/2021
27.76
 9,100 28.08 28.33 27.44 4,000 0 0.2
08/11/2021
28.08
 43,900 27.12 28.08 27.06 32,600 700 1.4
05/11/2021
27.12
 42,300 26.74 27.12 26.80 2,500 0 0.1
04/11/2021
26.74
 36,300 26.16 26.80 26.10 100 0 0
03/11/2021
26.16
 14,700 26.00 26.16 26.00 4,000 0 0.2
02/11/2021
26.00
 28,600 25.97 26.04 25.65 4,400 0 0.2
01/11/2021
25.97
 24,500 26.04 26.04 25.84 100 300 0.0
29/10/2021
26.04
 28,900 26.10 26.16 25.91 200 0 0.0
28/10/2021
26.10
 19,100 26.10 26.23 25.97 4,600 0 0.2
27/10/2021
26.10
 11,200 26.10 26.16 25.75 200 0 0.0
26/10/2021
26.10
 16,000 26.16 26.16 25.68 4,600 0 0.2
25/10/2021
26.16
 11,400 26.16 26.29 25.94 5,100 0 0.2
22/10/2021: Cổ tức tiền mặt tỉ lệ: 25%
22/10/2021
26.16
 40,800 26.10 26.42 26.10 29,500 0 1.2
21/10/2021
26.10
 29,600 26.10 26.16 26.07 17,100 0 0.7
20/10/2021
26.10
 23,900 26.10 26.19 26.10 3,800 0 0.2
19/10/2021
26.10
 15,900 26.16 26.19 26.10 100 0 0.0
18/10/2021
26.16
 13,900 26.16 26.22 25.38 1,000 0 0.0
15/10/2021
26.16
 26,700 26.10 26.16 25.98 2,000 100 0.1
14/10/2021
26.10
 24,600 26.13 26.22 26.04 3,000 0 0.1
13/10/2021
26.13
 44,100 26.04 26.16 26.04 2,000 0 0.1
12/10/2021
26.04
 48,100 25.98 26.16 25.86 200 0 0.0
11/10/2021
25.98
 28,800 25.80 26.04 25.68 0 0 0
08/10/2021
25.80
 30,000 25.38 25.80 25.35 0 100 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 24.66 24.96 24.78 0 1,400 -0.1
04/10/2021
24.66
 38,700 24.54 24.84 24.54 100 7,600 -0.3
01/10/2021
24.54
 49,700 24.54 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 24.36 900 0 0.0
27/09/2021
24.54
 48,600 24.63 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 24.66 24.66 24.54 0 1,400 -0.1
22/09/2021
24.66
 31,400 24.54 24.66 24.23 3,000 13,000 -0.4
21/09/2021
24.54
 60,500 24.60 24.63 24.36 0 0 0
20/09/2021
24.60
 60,200 24.60 24.66 24.39 11,800 25,400 -0.6
17/09/2021
24.60
 36,600 24.66 24.66 24.48 10,300 18,500 -0.3
16/09/2021
24.66
 57,900 24.66 24.96 24.17 1,000 53,100 -2.1
15/09/2021
24.66
 26,600 24.78 24.78 24.36 15,000 15,200 0.0
14/09/2021
24.78
 22,400 24.78 24.84 24.63 0 6,800 -0.3
13/09/2021
24.78
 50,400 24.60 24.96 24.42 9,700 24,400 -0.6
10/09/2021
24.60
 600 24.60 24.60 24.60 0 0 0
09/09/2021
24.60
 300 24.36 24.60 24.60 0 0 0

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