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)
06/01/2020
20.81
 70,630 20.87 21.25 20.76 0 0 0
03/01/2020
21.31
 25,350 21.36 21.42 21.28 0 0 0
02/01/2020
21.36
 29,490 21.69 21.69 21.31 0 0 0
31/12/2019
21.64
 6,220 21.86 21.91 21.58 0 0 0
30/12/2019
21.86
 64,160 21.28 22.24 21.28 0 0 0
27/12/2019
21.28
 12,160 21.42 21.42 21.23 0 0 0
26/12/2019
21.25
 10,570 21.42 21.42 21.25 0 0 0
25/12/2019
21.42
 14,220 21.69 21.69 21.42 0 0 0
24/12/2019
21.69
 16,610 21.42 21.69 21.28 0 0 0
23/12/2019
21.69
 10,040 21.69 21.69 21.45 0 0 0
20/12/2019
21.69
 5,440 21.97 21.97 21.58 0 0 0
19/12/2019
21.64
 91,190 21.14 21.69 21.14 0 0 0
18/12/2019
21.14
 24,080 21.14 21.25 20.98 0 0 0
17/12/2019
21.14
 33,820 21.47 21.47 21.14 0 0 0
16/12/2019
21.50
 23,810 21.64 21.64 21.36 0 0 0
13/12/2019
21.64
 13,560 21.53 21.64 21.42 0 0 0
12/12/2019
21.64
 22,780 21.42 21.64 21.25 0 0 0
11/12/2019
21.47
 17,070 21.36 21.47 21.14 0 0 0
10/12/2019
21.42
 82,800 21.86 21.86 20.92 0 0 0
09/12/2019
21.86
 16,490 21.86 21.97 21.58 0 0 0
06/12/2019
21.80
 31,700 21.97 22.19 21.75 0 0 0
05/12/2019
21.97
 186,250 21.36 22.46 21.36 0 0 0
04/12/2019
21.36
 41,090 21.31 21.42 21.25 0 0 0
03/12/2019
21.31
 20,470 21.03 21.36 21.03 0 0 0
02/12/2019
21.36
 22,970 20.98 21.36 20.98 0 0 0
29/11/2019
21.42
 16,270 21.42 21.42 21.14 0 0 0
28/11/2019
21.42
 24,530 21.47 21.56 21.01 0 0 0
27/11/2019
21.47
 24,340 21.64 21.67 21.20 0 0 0
26/11/2019
21.64
 19,750 21.69 21.69 21.17 0 0 0
25/11/2019
21.69
 24,030 20.81 21.69 20.65 0 0 0
22/11/2019: Cổ tức tiền mặt tỉ lệ: 35%
22/11/2019
20.81
 135,770 21.58 21.97 20.59 0 0 0
21/11/2019
21.42
 237,700 21.22 21.52 21.22 0 0 0
20/11/2019
21.27
 53,290 21.42 21.42 21.17 0 0 0
19/11/2019
21.27
 92,740 21.67 21.67 21.27 0 0 0
18/11/2019
21.62
 184,750 21.07 21.72 20.96 0 0 0
15/11/2019
20.91
 23,370 20.96 21.02 20.91 0 0 0
14/11/2019
20.91
 55,860 21.02 21.09 20.91 0 0 0
13/11/2019
20.96
 55,060 20.74 21.09 20.74 0 0 0
12/11/2019
21.02
 116,440 21.02 21.07 20.76 0 0 0
11/11/2019
21.02
 54,410 20.66 21.02 20.66 0 0 0
08/11/2019
20.76
 74,460 20.96 20.96 20.66 0 0 0
07/11/2019
20.91
 84,300 21.14 21.27 20.76 0 0 0
06/11/2019
20.76
 270,730 19.86 20.99 19.86 0 0 0
05/11/2019
19.65
 46,610 19.30 19.71 19.30 0 0 0
04/11/2019
19.30
 107,020 19.20 19.60 19.05 0 0 0
01/11/2019
19.30
 18,140 19.20 19.35 19.15 0 0 0
31/10/2019
19.15
 134,970 19.35 19.63 19.00 0 0 0
30/10/2019
19.33
 43,870 19.40 19.40 19.15 0 0 0
29/10/2019
19.30
 33,640 19.45 19.50 19.30 0 0 0
28/10/2019
19.45
 140,130 19.76 19.76 18.65 0 0 0
25/10/2019
19.65
 162,410 19.91 20.26 18.65 0 0 0
24/10/2019
19.86
 50,780 19.96 20.06 19.65 0 0 0
23/10/2019
20.08
 31,010 20.08 20.13 19.96 0 0 0
22/10/2019
20.08
 101,690 19.91 20.11 19.71 0 0 0
21/10/2019
19.91
 23,160 19.91 20.39 19.65 0 0 0
18/10/2019
20.06
 125,110 20.03 20.36 19.86 0 0 0
17/10/2019
19.65
 33,460 20.13 20.13 19.38 0 0 0
16/10/2019
19.71
 9,240 19.71 20.13 19.50 0 0 0
15/10/2019
19.65
 12,450 19.45 19.65 19.40 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 0 0 0
10/10/2019
19.65
 146,880 19.50 19.65 18.75 0 0 0
09/10/2019
19.30
 278,220 20.51 20.51 19.15 0 0 0
08/10/2019
20.44
 87,130 20.06 20.51 20.08 0 0 0
07/10/2019
20.06
 26,130 20.06 20.36 19.96 0 0 0
04/10/2019
20.06
 113,510 19.65 20.11 19.55 0 0 0
03/10/2019
19.65
 23,820 19.60 19.65 19.35 0 0 0
02/10/2019
19.60
 23,560 19.53 19.60 19.45 0 0 0
01/10/2019
19.53
 43,530 19.50 19.60 19.45 0 0 0
30/09/2019
19.50
 12,060 19.50 19.65 19.35 0 0 0
27/09/2019
19.50
 10,670 19.25 19.53 19.25 0 0 0
26/09/2019
19.25
 26,260 19.55 19.55 19.25 0 0 0
25/09/2019
19.65
 37,830 19.91 19.91 19.20 0 0 0
24/09/2019
19.40
 50,510 18.80 19.40 18.75 0 0 0
23/09/2019
18.80
 34,110 18.75 18.80 18.55 0 0 0
20/09/2019
18.75
 29,890 18.70 18.90 18.70 0 0 0
19/09/2019
18.70
 21,810 18.65 18.90 18.57 0 0 0
18/09/2019
18.70
 39,070 19.10 19.05 18.67 0 0 0
17/09/2019
18.95
 25,900 19.10 19.10 18.75 0 0 0
16/09/2019
19.10
 11,500 19.10 19.65 18.95 0 0 0
13/09/2019
19.10
 29,300 19.10 19.55 19.10 0 0 0
12/09/2019
18.85
 8,880 18.85 18.85 18.65 0 0 0
11/09/2019
18.85
 70,050 18.24 18.90 18.14 0 0 0
10/09/2019
18.29
 67,140 18.80 19.10 18.29 0 0 0
09/09/2019
18.80
 37,560 18.65 18.90 18.45 0 0 0
06/09/2019
18.90
 20,760 18.75 18.90 18.45 0 0 0
05/09/2019
18.60
 36,430 19.00 19.05 18.60 0 0 0
04/09/2019
18.85
 77,520 19.65 19.65 18.29 0 0 0
03/09/2019
19.65
 17,930 19.76 19.91 19.48 0 0 0
30/08/2019
19.65
 38,290 19.60 19.65 19.15 0 0 0
29/08/2019
19.60
 44,380 19.91 19.91 19.40 0 0 0
28/08/2019
19.91
 13,570 20.16 20.21 19.91 0 0 0
27/08/2019
20.16
 26,300 20.41 20.41 19.91 0 0 0
26/08/2019
20.16
 26,210 20.16 20.59 19.86 0 0 0
23/08/2019
20.41
 11,610 20.76 20.76 20.36 0 0 0
22/08/2019
20.76
 55,700 20.66 20.86 20.31 0 0 0
21/08/2019
20.41
 15,200 20.16 20.66 20.16 0 0 0
20/08/2019
20.56
 104,840 19.91 20.66 19.91 0 0 0
19/08/2019
19.91
 24,150 19.71 20.16 19.65 0 0 0
16/08/2019
19.91
 53,020 20.26 20.31 19.68 0 0 0

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