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)
14/04/2021
25.86
 48,000 25.98 26.16 25.80 2,700 18,800 -0.7
13/04/2021
25.98
 34,300 26.04 26.16 25.86 2,900 34,300 -1.4
12/04/2021
26.04
 24,800 26.28 26.34 25.98 100 13,700 -0.6
09/04/2021
26.28
 15,400 26.28 26.28 26.16 0 6,700 -0.3
08/04/2021
26.28
 6,700 26.34 26.40 26.28 0 3,300 -0.1
07/04/2021
26.34
 3,800 26.22 26.40 26.16 0 2,600 -0.1
06/04/2021
26.22
 10,500 26.40 26.46 26.22 0 3,600 -0.2
05/04/2021
26.40
 16,800 26.52 26.52 26.28 0 7,700 -0.3
02/04/2021
26.52
 20,400 26.46 26.76 26.40 1,000 7,300 -0.3
01/04/2021
26.46
 10,600 26.46 26.58 26.40 0 6,800 -0.3
31/03/2021
26.46
 79,900 26.46 26.46 26.04 2,300 36,600 -1.5
30/03/2021
26.46
 10,200 26.01 26.46 26.16 800 6,300 -0.2
29/03/2021
26.01
 22,400 25.26 26.01 25.26 3,500 17,000 -0.6
26/03/2021
25.26
 1,800 25.44 25.50 25.26 0 1,400 -0.1
25/03/2021
25.44
 4,100 25.44 25.86 25.44 0 3,600 -0.2
24/03/2021
25.44
 4,200 25.71 25.86 25.44 500 1,000 0.0
23/03/2021
25.71
 4,300 25.80 25.86 25.62 0 4,300 -0.2
22/03/2021
25.80
 3,000 25.86 25.86 25.62 0 1,300 -0.1
19/03/2021
25.86
 12,600 25.86 26.16 25.86 0 12,600 -0.5
18/03/2021
25.86
 7,500 25.98 26.13 25.80 0 6,500 -0.3
17/03/2021
25.98
 7,300 26.13 26.13 25.80 0 2,800 -0.1
16/03/2021
26.13
 9,100 26.13 26.13 25.86 0 6,100 -0.3
15/03/2021
26.13
 800 25.98 26.16 26.13 0 700 0.0
12/03/2021
25.98
 3,300 26.16 26.16 25.86 0 1,800 -0.1
11/03/2021
26.16
 2,400 26.34 26.34 26.04 0 700 0.0
10/03/2021
26.34
 7,100 26.16 26.34 26.04 0 2,700 -0.1
09/03/2021
26.16
 3,800 26.16 27.06 25.98 200 2,900 -0.1
08/03/2021
26.16
 15,000 26.16 27.96 25.86 10,800 8,100 0.1
05/03/2021
26.16
 600 26.16 26.46 25.92 100 500 0.0
04/03/2021
26.16
 3,500 26.28 26.28 26.16 0 200 0.0
03/03/2021
26.28
 12,000 26.28 26.46 26.10 0 3,500 -0.2
02/03/2021
26.28
 2,000 26.16 26.46 26.16 0 1,500 -0.1
01/03/2021
26.16
 4,500 26.16 26.34 26.04 0 2,200 -0.1
26/02/2021
26.16
 13,900 26.28 26.28 25.98 0 3,200 -0.1
25/02/2021
26.28
 20,900 26.28 26.28 26.25 0 9,000 -0.4
24/02/2021
26.28
 2,200 26.28 26.28 25.62 0 2,100 -0.1
23/02/2021
26.28
 6,500 26.28 26.28 25.89 1,400 4,000 -0.1
22/02/2021
26.28
 8,200 26.40 26.40 25.86 0 3,000 -0.1
19/02/2021
26.40
 2,900 26.43 26.46 26.40 0 1,700 -0.1
18/02/2021
26.43
 7,300 26.46 26.46 26.16 5,000 2,700 0.1
17/02/2021
26.46
 13,500 27.30 27.30 26.43 3,600 1,700 0.1
09/02/2021
27.30
 15,100 25.86 27.30 26.16 2,000 0 0.1
08/02/2021
25.86
 86,400 26.22 26.88 25.56 1,500 300 0.1
05/02/2021
26.22
 6,500 26.16 26.34 26.10 0 0 0
04/02/2021
26.16
 28,500 25.86 26.46 25.68 1,700 7,200 -0.2
03/02/2021
25.86
 25,700 25.50 26.10 25.56 4,900 11,500 -0.3
02/02/2021
25.50
 8,100 25.26 25.56 25.26 100 100 0
01/02/2021
25.26
 19,000 25.26 25.26 24.90 1,000 2,200 -0.1
29/01/2021
25.26
 24,000 24.96 25.86 24.96 0 2,600 -0.1
28/01/2021
24.96
 41,800 25.86 25.86 24.05 500 400 0.0
27/01/2021
25.86
 29,000 26.34 26.34 25.74 3,500 0 0.2
26/01/2021
26.34
 22,500 25.68 26.70 25.56 13,200 5,600 0.3
25/01/2021
25.68
 44,800 25.71 25.71 25.56 0 4,700 -0.2
22/01/2021
25.71
 12,100 25.86 25.86 25.50 2,300 0 0.1
21/01/2021
25.86
 8,100 25.80 25.86 25.38 1,400 0 0.1
20/01/2021
25.80
 2,000 25.26 25.86 25.26 600 0 0.0
19/01/2021
25.26
 23,800 25.80 25.86 25.26 100 0 0.0
18/01/2021
25.80
 26,800 25.68 26.46 25.26 7,200 5,200 0.1
15/01/2021
25.68
 15,700 25.68 25.86 25.53 100 100 0
14/01/2021
25.68
 6,700 25.68 25.86 25.56 2,400 3,400 0.0
13/01/2021
25.68
 20,600 25.80 26.13 25.68 4,800 0 0.2
12/01/2021
25.80
 19,100 25.56 26.46 25.50 400 0 0.0
11/01/2021
25.56
 31,300 26.04 26.16 25.56 100 400 0.0
08/01/2021
26.04
 21,400 25.86 26.16 25.74 0 0 0
07/01/2021
25.86
 24,200 25.26 25.86 25.20 0 0 0
06/01/2021
25.26
 2,800 25.26 25.26 25.02 200 0 0.0
05/01/2021
25.26
 2,000 25.38 25.38 25.20 0 0 0
04/01/2021
25.38
 22,800 25.20 25.83 25.23 0 0 0
31/12/2020
25.20
 5,590 25.20 25.20 24.96 100 50 0.0
30/12/2020
25.20
 7,740 25.26 25.26 24.78 20 0 0
29/12/2020
25.26
 56,870 25.26 25.56 25.08 30 0 0.0
28/12/2020
25.26
 22,500 25.26 25.50 24.96 1,180 0 0.0
25/12/2020
25.26
 14,390 25.08 25.26 25.08 20 0 0.0
24/12/2020
25.08
 14,290 25.26 25.80 24.78 20 0 0.0
23/12/2020
25.26
 26,340 25.50 25.80 25.26 20 0 0.0
22/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
22/12/2020
25.50
 15,130 25.38 26.16 25.38 220 140 0.0
21/12/2020
25.38
 65,010 25.20 25.38 24.97 20 0 0.0
18/12/2020
25.20
 8,850 25.20 25.32 25.14 20 0 0.0
17/12/2020
25.20
 7,050 25.26 25.26 25.20 1,020 0 0.0
16/12/2020
25.26
 51,510 25.26 25.38 25.20 750 0 0.0
15/12/2020
25.26
 49,670 24.67 25.26 24.85 20 0 0.0
14/12/2020
24.67
 38,810 24.55 25.26 24.38 120 0 0.0
11/12/2020
24.55
 11,720 24.50 25.79 24.55 0 60 0.0
10/12/2020
24.50
 68,720 24.38 24.67 24.20 200 1,150 0.0
09/12/2020
24.38
 19,410 24.38 24.97 24.38 5,140 650 0.2
08/12/2020
24.38
 7,210 24.67 24.67 24.11 0 1,970 -0.1
07/12/2020
24.67
 11,490 24.67 25.14 24.26 0 0 0
04/12/2020
24.67
 41,260 24.08 24.67 24.08 30 0 0.0
03/12/2020
24.08
 76,800 25.02 25.29 23.97 40 90 0.0
02/12/2020
25.02
 133,330 23.56 25.20 23.56 0 9,100 -0.4
01/12/2020
23.56
 63,600 22.85 23.56 22.62 1,000 730 0.0
30/11/2020
22.85
 23,920 22.85 22.91 22.68 0 640 0.0
27/11/2020
22.85
 38,800 22.21 23.15 22.32 0 0 0
26/11/2020
22.21
 6,590 22.26 22.38 22.15 130 0 0.0
25/11/2020
22.26
 5,180 21.97 22.32 21.91 0 0 0
24/11/2020
21.97
 8,220 21.97 22.32 21.85 0 0 0
23/11/2020
21.97
 11,570 21.68 22.03 21.21 0 0 0
20/11/2020
21.68
 9,650 21.68 21.68 21.44 0 0 0
19/11/2020
21.68
 2,510 21.68 21.71 21.56 60 0 0.0
18/11/2020
21.68
 15,080 21.62 21.74 21.38 40 410 0.0

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