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)
17/11/2020
21.62
 4,850 21.62 21.74 21.50 90 0 0.0
16/11/2020
21.62
 10,140 21.44 21.74 21.44 90 0 0.0
13/11/2020
21.44
 4,910 21.21 21.74 21.44 40 0 0.0
12/11/2020
21.21
 42,360 21.15 21.44 21.15 40 1,510 -0.1
11/11/2020
21.15
 24,380 21.15 21.15 21.12 170 80 0.0
10/11/2020
21.15
 16,710 21.03 21.27 20.85 40 0 0.0
09/11/2020
21.03
 1,540 21.03 21.09 21.03 40 0 0.0
06/11/2020
21.03
 930 21.03 21.09 20.85 20 0 0.0
05/11/2020
21.03
 3,850 20.97 21.15 20.56 20 20 0
04/11/2020
20.97
 6,100 21.09 21.09 20.62 60 0 0.0
03/11/2020
21.09
 2,720 21.15 21.15 20.30 20 0 0.0
02/11/2020
21.15
 11,870 21.15 21.15 20.56 8,140 0 0.3
30/10/2020
21.15
 8,170 21.15 21.53 20.68 3,910 0 0.1
29/10/2020
21.15
 9,240 20.74 21.15 19.97 40 500 0.0
28/10/2020: Cổ tức tiền mặt tỉ lệ: 25%
28/10/2020
20.74
 8,590 21.09 22.56 20.33 830 0 0.0
27/10/2020
21.09
 49,160 20.98 21.14 20.98 20 0 0.0
26/10/2020
20.98
 52,790 20.87 21.09 20.92 2,220 2,400 0.0
23/10/2020
20.87
 65,030 20.87 21.03 20.48 40 30 0.0
22/10/2020
20.87
 7,050 20.92 20.92 20.57 20 350 0.0
21/10/2020
20.92
 11,190 21.14 21.14 20.51 20 0 0.0
20/10/2020
21.14
 12,030 21.14 21.25 20.38 440 0 0.0
19/10/2020
21.14
 15,080 20.90 21.64 21.14 120 2,750 -0.1
16/10/2020
20.90
 39,920 20.38 21.69 20.46 120 100 0.0
15/10/2020
20.38
 39,560 19.77 21.01 20.05 640 500 0.0
14/10/2020
19.77
 21,960 19.50 20.05 19.55 520 3,710 -0.1
13/10/2020
19.50
 26,010 19.66 19.66 19.22 20 560 0.0
12/10/2020
19.66
 40,270 19.33 20.68 19.33 8,130 18,600 -0.4
09/10/2020
19.33
 13,760 19.22 19.33 19.22 20 500 0.0
08/10/2020
19.22
 12,230 19.44 19.47 19.06 1,040 8,020 -0.2
07/10/2020
19.44
 1,460 19.33 19.47 19.06 60 0 0.0
06/10/2020
19.33
 24,690 19.22 19.50 19.00 40 10,200 -0.4
05/10/2020
19.22
 31,240 19.11 20.29 18.95 30 29,810 -1.0
02/10/2020
19.11
 41,870 19.39 19.39 19.11 0 0 0
01/10/2020
19.39
 15,630 19.08 19.39 18.95 100 0 0.0
30/09/2020
19.08
 8,400 19.11 19.11 18.73 6,300 1,080 0.2
29/09/2020
19.11
 1,740 19.00 19.22 18.70 50 160 0.0
28/09/2020
19.00
 4,800 18.78 19.33 18.78 20 0 0.0
25/09/2020
18.78
 4,750 18.62 19.19 18.67 250 0 0.0
24/09/2020
18.62
 6,200 18.78 18.78 18.62 100 4,000 -0.1
23/09/2020
18.78
 8,850 19.00 19.22 18.56 40 0 0.0
22/09/2020
19.00
 19,240 18.67 19.66 18.62 1,120 0 0.0
21/09/2020
18.67
 30,630 18.56 18.67 18.40 5,230 1,080 0.1
18/09/2020
18.56
 3,610 18.56 18.56 18.45 10 0 0.0
17/09/2020
18.56
 7,340 18.62 18.62 18.29 0 3,860 -0.1
16/09/2020
18.62
 2,380 18.45 18.67 18.45 210 300 0.0
15/09/2020
18.45
 11,070 18.29 18.67 18.34 0 0 0
14/09/2020
18.29
 8,090 18.40 18.40 18.12 0 0 0
11/09/2020
18.40
 1,540 18.34 18.62 18.18 210 0 0.0
10/09/2020
18.34
 28,540 18.67 18.67 18.12 0 400 0.0
09/09/2020
18.67
 200,470 18.56 18.95 18.62 185,570 0 6.3
08/09/2020
18.56
 5,270 17.57 18.78 17.68 30 1,700 -0.1
07/09/2020
17.57
 66,390 17.57 17.79 17.52 10 2,760 -0.1
04/09/2020
17.57
 6,400 17.57 17.85 17.52 0 0 0
03/09/2020
17.57
 39,420 17.41 17.79 17.41 1,210 350 0.0
01/09/2020
17.41
 7,430 17.38 17.41 17.38 5,980 0 0.2
31/08/2020
17.38
 7,390 17.35 17.41 17.03 300 5,000 -0.1
28/08/2020
17.35
 2,170 17.08 17.41 17.24 10 60 0.0
27/08/2020
17.08
 5,160 17.35 17.79 17.08 290 4,000 -0.1
26/08/2020
17.35
 1,130 17.35 17.35 17.30 10 0 0.0
25/08/2020
17.35
 6,520 17.30 17.35 17.27 0 0 0
24/08/2020
17.30
 6,300 17.19 17.30 17.03 0 5,000 -0.2
21/08/2020
17.19
 8,920 17.30 17.46 17.13 0 0 0
20/08/2020
17.30
 4,380 17.30 17.30 17.16 0 0 0
19/08/2020
17.30
 200 17.30 17.30 17.13 0 0 0
18/08/2020
17.30
 5,040 17.03 17.30 17.03 20 200 0.0
17/08/2020
17.03
 19,840 17.30 17.30 17.03 0 10,000 -0.3
14/08/2020
17.30
 5,080 17.30 17.35 17.19 20 2,420 -0.1
13/08/2020
17.30
 1,750 17.46 17.46 17.03 50 0 0.0
12/08/2020
17.46
 70 17.03 17.57 17.03 20 0 0.0
11/08/2020
17.03
 1,980 17.03 17.03 16.83 10 0 0.0
10/08/2020
17.03
 15,620 17.30 17.63 16.75 520 8,090 -0.2
07/08/2020
17.30
 7,570 17.52 17.52 16.92 140 6,000 -0.2
06/08/2020
17.52
 840 17.03 17.52 16.89 400 0 0.0
05/08/2020
17.03
 30,030 17.03 17.24 16.92 20 0 0.0
04/08/2020
17.03
 11,160 16.75 17.19 16.75 6,030 3,010 0.1
03/08/2020
16.75
 5,710 16.64 17.52 16.48 10 3,910 -0.1
31/07/2020
16.64
 14,250 16.75 17.03 16.48 0 0 0
30/07/2020
16.75
 9,520 16.75 17.03 16.48 7,110 300 0.2
29/07/2020
16.75
 3,600 16.75 16.75 16.20 10 940 0.0
28/07/2020
16.75
 4,100 16.48 17.03 16.48 10 300 0.0
27/07/2020
16.48
 11,670 17.03 17.03 15.98 0 9,770 -0.3
24/07/2020
17.03
 54,290 17.13 17.30 16.75 0 20 0.0
23/07/2020
17.13
 22,140 17.30 17.30 17.13 4,200 10,000 -0.2
22/07/2020
17.30
 11,020 17.46 17.46 17.24 8,720 0 0.3
21/07/2020
17.46
 2,800 17.24 17.57 17.19 980 0 0.0
20/07/2020
17.24
 12,530 17.30 17.30 17.24 8,310 0 0.3
17/07/2020
17.30
 29,920 17.30 17.79 17.24 12,000 4,000 0.3
16/07/2020
17.30
 20 17.30 18.01 17.30 0 0 0
15/07/2020
17.30
 10,640 17.30 17.30 17.13 8,000 0 0.3
14/07/2020
17.30
 53,360 17.30 17.41 17.24 45,000 0 1.4
13/07/2020
17.30
 42,910 17.30 17.35 17.24 39,000 3,830 1.1
10/07/2020
17.30
 9,370 17.35 17.35 17.13 6,000 0 0.2
09/07/2020
17.35
 5,350 17.30 17.35 17.13 0 0 0
08/07/2020
17.30
 4,710 17.30 17.30 17.13 0 0 0
07/07/2020
17.30
 4,370 17.30 17.33 17.05 0 0 0
06/07/2020
17.30
 390 17.30 17.35 17.30 0 0 0
03/07/2020
17.30
 490 17.08 17.41 17.30 0 0 0
02/07/2020
17.08
 50 17.03 17.19 17.08 20 0 0.0
01/07/2020
17.03
 1,380 17.19 17.19 17.03 0 0 0
30/06/2020
17.19
 6,230 17.03 17.19 16.94 8,010 0 0.2

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