CTCP Bia Sài Gòn - Miền Trung (smb)

40.60
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
(2026-09-04) 		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)
22/03/2021
25.80
 3,000 25.77 25.86 25.62 0 0 0
19/03/2021
25.86
 12,600 25.98 26.16 25.86 0 0 0
18/03/2021
25.86
 7,500 25.98 26.13 25.80 0 0 0
17/03/2021
25.98
 7,300 26.13 26.13 25.80 0 0 0
16/03/2021
26.13
 9,100 25.98 26.13 25.86 0 0 0
15/03/2021
26.13
 800 26.16 26.16 26.13 0 0 0
12/03/2021
25.98
 3,300 25.92 26.16 25.86 0 0 0
11/03/2021
26.16
 2,400 26.16 26.34 26.04 0 0 0
10/03/2021
26.34
 7,100 26.04 26.34 26.04 0 0 0
09/03/2021
26.16
 3,800 26.76 27.06 25.98 0 0 0
08/03/2021
26.16
 15,000 26.16 27.96 25.86 0 0 0
05/03/2021
26.16
 600 26.46 26.46 25.92 0 0 0
04/03/2021
26.16
 3,500 26.28 26.28 26.16 0 0 0
03/03/2021
26.28
 12,000 26.28 26.46 26.10 0 0 0
02/03/2021
26.28
 2,000 26.22 26.46 26.16 0 0 0
01/03/2021
26.16
 4,500 26.16 26.34 26.04 0 0 0
26/02/2021
26.16
 13,900 26.16 26.16 25.98 0 0 0
25/02/2021
26.28
 20,900 26.25 26.28 26.25 0 0 0
24/02/2021
26.28
 2,200 25.92 26.28 25.62 0 0 0
23/02/2021
26.28
 6,500 26.16 26.28 25.89 0 0 0
22/02/2021
26.28
 8,200 26.40 26.40 25.86 0 0 0
19/02/2021
26.40
 2,900 26.43 26.46 26.40 0 0 0
18/02/2021
26.43
 7,300 26.46 26.46 26.16 0 0 0
17/02/2021
26.46
 13,500 27.03 27.06 26.43 0 0 0
09/02/2021
27.30
 15,100 25.86 27.30 26.16 0 0 0
08/02/2021
25.86
 86,400 26.22 26.88 25.56 0 0 0
05/02/2021
26.22
 6,500 26.34 26.34 26.10 0 0 0
04/02/2021
26.16
 28,500 25.68 26.46 25.68 0 0 0
03/02/2021
25.86
 25,700 25.56 26.10 25.56 0 0 0
02/02/2021
25.50
 8,100 25.26 25.56 25.26 0 0 0
01/02/2021
25.26
 19,000 25.26 25.26 24.90 0 0 0
29/01/2021
25.26
 24,000 24.96 25.86 24.96 0 0 0
28/01/2021
24.96
 41,800 25.26 25.26 24.05 0 0 0
27/01/2021
25.86
 29,000 26.34 26.34 25.74 0 0 0
26/01/2021
26.34
 22,500 25.68 26.70 25.56 0 0 0
25/01/2021
25.68
 44,800 25.56 25.71 25.56 0 0 0
22/01/2021
25.71
 12,100 25.50 25.74 25.50 0 0 0
21/01/2021
25.86
 8,100 25.74 25.86 25.38 0 0 0
20/01/2021
25.80
 2,000 25.86 25.86 25.26 0 0 0
19/01/2021
25.26
 23,800 25.86 25.86 25.26 0 0 0
18/01/2021
25.80
 26,800 25.80 26.46 25.26 0 0 0
15/01/2021
25.68
 15,700 25.86 25.86 25.53 0 0 0
14/01/2021
25.68
 6,700 25.86 25.86 25.56 0 0 0
13/01/2021
25.68
 20,600 26.13 26.13 25.68 0 0 0
12/01/2021
25.80
 19,100 25.86 26.46 25.50 0 0 0
11/01/2021
25.56
 31,300 26.16 26.16 25.56 0 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 25.20 25.26 25.02 0 0 0
05/01/2021
25.26
 2,000 25.32 25.32 25.20 0 0 0
04/01/2021
25.38
 22,800 25.83 25.83 25.23 0 0 0
31/12/2020
25.20
 5,590 25.20 25.20 24.96 0 0 0
30/12/2020
25.20
 7,740 25.26 25.26 24.78 0 0 0
29/12/2020
25.26
 56,870 25.56 25.56 25.08 0 0 0
28/12/2020
25.26
 22,500 25.26 25.50 24.96 0 0 0
25/12/2020
25.26
 14,390 25.08 25.26 25.08 0 0 0
24/12/2020
25.08
 14,290 25.80 25.80 24.78 0 0 0
23/12/2020
25.26
 26,340 25.80 25.80 25.26 0 0 0
22/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
22/12/2020
25.50
 15,130 26.16 26.16 25.38 0 0 0
21/12/2020
25.38
 65,010 25.32 25.38 24.97 0 0 0
18/12/2020
25.20
 8,850 25.32 25.32 25.14 0 0 0
17/12/2020
25.20
 7,050 25.26 25.26 25.20 0 0 0
16/12/2020
25.26
 51,510 25.26 25.38 25.20 0 0 0
15/12/2020
25.26
 49,670 25.14 25.26 24.85 0 0 0
14/12/2020
24.67
 38,810 25.26 25.26 24.38 0 0 0
11/12/2020
24.55
 11,720 25.79 25.79 24.55 0 0 0
10/12/2020
24.50
 68,720 24.38 24.67 24.20 0 0 0
09/12/2020
24.38
 19,410 24.91 24.97 24.38 0 0 0
08/12/2020
24.38
 7,210 24.67 24.67 24.11 0 0 0
07/12/2020
24.67
 11,490 24.67 25.14 24.26 0 0 0
04/12/2020
24.67
 41,260 24.64 24.67 24.08 0 0 0
03/12/2020
24.08
 76,800 25.26 25.29 23.97 0 0 0
02/12/2020
25.02
 133,330 23.56 25.20 23.56 0 0 0
01/12/2020
23.56
 63,600 23.47 23.56 22.62 0 0 0
30/11/2020
22.85
 23,920 22.85 22.91 22.68 0 0 0
27/11/2020
22.85
 38,800 22.32 23.15 22.32 0 0 0
26/11/2020
22.21
 6,590 22.32 22.38 22.15 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 22.32 22.32 21.85 0 0 0
23/11/2020
21.97
 11,570 21.21 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 21.71 21.71 21.56 0 0 0
18/11/2020
21.68
 15,080 21.74 21.74 21.38 0 0 0
17/11/2020
21.62
 4,850 21.74 21.74 21.50 0 0 0
16/11/2020
21.62
 10,140 21.74 21.74 21.44 0 0 0
13/11/2020
21.44
 4,910 21.74 21.74 21.44 0 0 0
12/11/2020
21.21
 42,360 21.24 21.44 21.15 0 0 0
11/11/2020
21.15
 24,380 21.15 21.15 21.12 0 0 0
10/11/2020
21.15
 16,710 21.27 21.27 20.85 0 0 0
09/11/2020
21.03
 1,540 21.09 21.09 21.03 0 0 0
06/11/2020
21.03
 930 21.09 21.09 20.85 0 0 0
05/11/2020
21.03
 3,850 21.15 21.15 20.56 0 0 0
04/11/2020
20.97
 6,100 20.62 20.97 20.62 0 0 0
03/11/2020
21.09
 2,720 21.15 21.15 20.30 0 0 0
02/11/2020
21.15
 11,870 21.15 21.15 20.56 0 0 0
30/10/2020
21.15
 8,170 21.53 21.53 20.68 0 0 0
29/10/2020
21.15
 9,240 20.74 21.15 19.97 0 0 0
28/10/2020: Cổ tức tiền mặt tỉ lệ: 25%
28/10/2020
20.74
 8,590 22.56 22.56 20.33 0 0 0
27/10/2020
21.09
 49,160 20.98 21.14 20.98 0 0 0
26/10/2020
20.98
 52,790 21.03 21.09 20.92 0 0 0

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