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)
05/02/2020
16.20
 6,420 16.48 16.75 16.20 2,540 3,650 0.0
04/02/2020
16.48
 13,560 17.00 17.03 16.20 5,320 0 0.2
03/02/2020
17.00
 49,630 17.30 17.30 16.09 5,190 10,030 -0.1
31/01/2020
17.30
 30,030 17.30 17.57 17.30 12,240 370 0.4
30/01/2020
17.30
 47,400 18.59 18.59 17.30 4,230 3,100 0.0
22/01/2020
18.59
 41,730 18.67 19.11 18.56 20,530 0 0.7
21/01/2020
18.67
 14,380 18.95 18.95 18.67 3,970 0 0.1
20/01/2020
18.95
 25,790 19.22 19.47 18.67 21,210 50 0.7
17/01/2020
19.22
 153,570 18.01 19.25 18.29 101,100 5,000 3.3
16/01/2020
18.01
 48,960 16.86 18.01 16.86 9,790 1,010 0.3
15/01/2020
16.86
 74,730 18.01 18.01 16.81 6,920 0 0.2
14/01/2020
18.01
 37,070 18.29 18.29 17.35 6,300 0 0.2
13/01/2020
18.29
 184,280 19.66 19.66 18.29 37,250 0 1.3
10/01/2020
19.66
 45,210 20.32 20.32 19.50 8,630 0 0.3
09/01/2020
20.32
 63,700 20.16 20.43 20.10 15,200 0 0.6
08/01/2020
20.16
 78,120 20.70 20.70 19.77 16,040 2,660 0.5
07/01/2020
20.70
 48,430 20.81 20.92 20.59 9,500 0 0.4
06/01/2020
20.81
 70,630 21.31 21.31 20.76 7,320 0 0.3
03/01/2020
21.31
 25,350 21.36 21.42 21.28 4,100 0 0.2
02/01/2020
21.36
 29,490 21.64 21.69 21.31 1,890 0 0.1
31/12/2019
21.64
 6,220 21.86 21.91 21.58 540 0 0.0
30/12/2019
21.86
 64,160 21.28 22.24 21.28 47,970 5,800 1.7
27/12/2019
21.28
 12,160 21.25 21.42 21.23 2,400 0 0.1
26/12/2019
21.25
 10,570 21.42 21.42 21.25 4,000 0 0.2
25/12/2019
21.42
 14,220 21.69 21.69 21.42 2,500 0 0.1
24/12/2019
21.69
 16,610 21.69 21.69 21.28 4,150 10 0.2
23/12/2019
21.69
 10,040 21.69 21.69 21.45 3,180 0 0.1
20/12/2019
21.69
 5,440 21.64 21.97 21.58 0 0 0
19/12/2019
21.64
 91,190 21.14 21.69 21.14 61,880 0 2.4
18/12/2019
21.14
 24,080 21.14 21.25 20.98 14,040 0 0.5
17/12/2019
21.14
 33,820 21.50 21.50 21.14 7,380 0 0.3
16/12/2019
21.50
 23,810 21.64 21.64 21.36 14,010 0 0.5
13/12/2019
21.64
 13,560 21.64 21.64 21.42 6,380 0 0.2
12/12/2019
21.64
 22,780 21.47 21.64 21.25 18,540 810 0.7
11/12/2019
21.47
 17,070 21.42 21.47 21.14 3,330 0 0.1
10/12/2019
21.42
 82,800 21.86 21.86 20.92 27,360 0 1.1
09/12/2019
21.86
 16,490 21.80 21.97 21.58 8,760 0 0.3
06/12/2019
21.80
 31,700 21.97 22.19 21.75 1,960 0 0.1
05/12/2019
21.97
 186,250 21.36 22.46 21.36 58,590 0 2.3
04/12/2019
21.36
 41,090 21.31 21.42 21.25 18,000 470 0.7
03/12/2019
21.31
 20,470 21.36 21.36 21.03 7,390 0 0.3
02/12/2019
21.36
 22,970 21.42 21.42 20.98 3,000 0 0.1
29/11/2019
21.42
 16,270 21.42 21.42 21.14 12,980 0 0.5
28/11/2019
21.42
 24,530 21.47 21.56 21.01 3,950 1,220 0.1
27/11/2019
21.47
 24,340 21.64 21.67 21.20 19,380 0 0.8
26/11/2019
21.64
 19,750 21.69 21.69 21.17 14,330 60 0.6
25/11/2019
21.69
 24,030 20.81 21.69 20.65 5,330 1,290 0.2
22/11/2019: Cổ tức tiền mặt tỉ lệ: 35%
22/11/2019
20.81
 135,770 21.42 21.97 20.59 3,250 0 0.1
21/11/2019
21.42
 237,700 21.27 21.52 21.22 182,910 0 7.7
20/11/2019
21.27
 53,290 21.27 21.42 21.17 38,760 0 1.6
19/11/2019
21.27
 92,740 21.62 21.67 21.27 22,100 0 0.9
18/11/2019
21.62
 184,750 20.91 21.72 20.96 33,550 3,000 1.3
15/11/2019
20.91
 23,370 20.91 21.02 20.91 3,350 0 0.1
14/11/2019
20.91
 55,860 20.96 21.09 20.91 2,960 0 0.1
13/11/2019
20.96
 55,060 21.02 21.09 20.74 16,220 10,000 0.3
12/11/2019
21.02
 116,440 21.02 21.07 20.76 63,300 10,000 2.2
11/11/2019
21.02
 54,410 20.76 21.02 20.66 2,000 0 0.1
08/11/2019
20.76
 74,460 20.91 20.96 20.66 20,390 21,130 0.0
07/11/2019
20.91
 84,300 20.76 21.27 20.76 22,150 3,500 0.8
06/11/2019
20.76
 270,730 19.65 20.99 19.86 6,280 19,420 -0.5
05/11/2019
19.65
 46,610 19.30 19.71 19.30 1,000 9,520 -0.3
04/11/2019
19.30
 107,020 19.30 19.60 19.05 6,500 1,500 0.2
01/11/2019
19.30
 18,140 19.15 19.35 19.15 440 3,160 -0.1
31/10/2019
19.15
 134,970 19.33 19.63 19.00 2,400 0 0.1
30/10/2019
19.33
 43,870 19.30 19.40 19.15 6,400 27,310 -0.8
29/10/2019
19.30
 33,640 19.45 19.50 19.30 10,600 4,470 0.2
28/10/2019
19.45
 140,130 19.65 19.76 18.65 25,800 79,900 -2.0
25/10/2019
19.65
 162,410 19.86 20.26 18.65 3,800 107,680 -4.0
24/10/2019
19.86
 50,780 20.08 20.08 19.65 90 21,720 -0.8
23/10/2019
20.08
 31,010 20.08 20.13 19.96 0 3,200 -0.1
22/10/2019
20.08
 101,690 19.91 20.11 19.71 38,040 27,080 0.4
21/10/2019
19.91
 23,160 20.06 20.39 19.65 50 0 0.0
18/10/2019
20.06
 125,110 19.65 20.36 19.86 47,400 0 1.9
17/10/2019
19.65
 33,460 19.71 20.13 19.38 2,740 0 0.1
16/10/2019
19.71
 9,240 19.65 20.13 19.50 0 0 0
15/10/2019
19.65
 12,450 19.45 19.65 19.40 1,000 0 0.0
14/10/2019
19.45
 33,250 19.76 19.76 19.40 0 0 0
11/10/2019
19.76
 17,930 19.65 19.76 19.30 2,500 5,630 -0.1
10/10/2019
19.65
 146,880 19.30 19.65 18.75 3,200 122,000 -4.5
09/10/2019
19.30
 278,220 20.44 20.51 19.15 9,110 213,640 -7.8
08/10/2019
20.44
 87,130 20.06 20.51 20.08 0 2,000 -0.1
07/10/2019
20.06
 26,130 20.06 20.36 19.96 270 0 0.0
04/10/2019
20.06
 113,510 19.65 20.11 19.55 0 48,100 -1.9
03/10/2019
19.65
 23,820 19.60 19.65 19.35 3,270 1,300 0.1
02/10/2019
19.60
 23,560 19.53 19.60 19.45 490 0 0.0
01/10/2019
19.53
 43,530 19.50 19.60 19.45 2,110 4,920 -0.1
30/09/2019
19.50
 12,060 19.50 19.65 19.35 0 2,000 -0.1
27/09/2019
19.50
 10,670 19.25 19.53 19.25 50 2,700 -0.1
26/09/2019
19.25
 26,260 19.65 19.65 19.25 14,500 0 0.6
25/09/2019
19.65
 37,830 19.40 19.91 19.20 21,780 500 0.8
24/09/2019
19.40
 50,510 18.80 19.40 18.75 30 5,000 -0.2
23/09/2019
18.80
 34,110 18.75 18.80 18.55 4,250 0 0.2
20/09/2019
18.75
 29,890 18.70 18.90 18.70 0 2,000 -0.1
19/09/2019
18.70
 21,810 18.70 18.90 18.57 5,850 700 0.2
18/09/2019
18.70
 39,070 18.95 19.05 18.67 8,420 7,480 0.0
17/09/2019
18.95
 25,900 19.10 19.10 18.75 3,490 250 0.1
16/09/2019
19.10
 11,500 19.10 19.65 18.95 3,590 0 0.1
13/09/2019
19.10
 29,300 18.85 19.55 19.10 17,160 11,200 0.2
12/09/2019
18.85
 8,880 18.85 18.85 18.65 4,770 4,800 0.0
11/09/2019
18.85
 70,050 18.29 18.90 18.14 6,270 6,000 0.0

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