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)
10/09/2019
18.29
 67,140 18.80 19.10 18.29 32,000 5,500 1.0
09/09/2019
18.80
 37,560 18.90 18.90 18.45 8,720 2,710 0.2
06/09/2019
18.90
 20,760 18.60 18.90 18.45 50 1,000 0.0
05/09/2019
18.60
 36,430 18.85 19.05 18.60 9,200 5,070 0.2
04/09/2019
18.85
 77,520 19.65 19.65 18.29 17,430 11,970 0.2
03/09/2019
19.65
 17,930 19.65 19.91 19.48 14,480 10 0.6
30/08/2019
19.65
 38,290 19.60 19.65 19.15 10,310 9,000 0.1
29/08/2019
19.60
 44,380 19.91 19.91 19.40 14,980 1,400 0.5
28/08/2019
19.91
 13,570 20.16 20.21 19.91 2,650 0 0.1
27/08/2019
20.16
 26,300 20.16 20.41 19.91 11,290 0 0.5
26/08/2019
20.16
 26,210 20.41 20.59 19.86 2,600 0 0.1
23/08/2019
20.41
 11,610 20.76 20.76 20.36 0 0 0
22/08/2019
20.76
 55,700 20.41 20.86 20.31 3,000 0 0.1
21/08/2019
20.41
 15,200 20.56 20.66 20.16 150 0 0.0
20/08/2019
20.56
 104,840 19.91 20.66 19.91 4,750 0 0.2
19/08/2019
19.91
 24,150 19.91 20.16 19.65 5,000 0 0.2
16/08/2019
19.91
 53,020 20.06 20.31 19.68 0 9,180 -0.4
15/08/2019
20.06
 21,110 20.11 20.11 19.45 0 0 0
14/08/2019
20.11
 39,790 20.41 20.66 19.98 3,900 0 0.2
13/08/2019
20.41
 88,970 20.16 20.69 19.91 1,040 4,000 -0.1
12/08/2019
20.16
 71,040 20.66 20.66 19.86 7,150 0 0.3
09/08/2019
20.66
 52,990 21.02 21.17 20.66 0 0 0
08/08/2019
21.02
 46,520 21.14 21.17 20.76 10 0 0.0
07/08/2019
21.14
 51,970 21.07 21.17 20.66 2,770 0 0.1
06/08/2019
21.07
 122,340 21.32 21.67 20.91 3,000 0 0.1
05/08/2019
21.32
 168,980 20.36 21.62 20.16 0 0 0
02/08/2019
20.36
 45,080 20.56 20.56 20.01 1,000 670 0.0
01/08/2019
20.56
 29,440 20.26 20.56 19.96 0 0 0
31/07/2019
20.26
 50,010 19.30 20.41 19.30 50 1,980 -0.1
30/07/2019
19.30
 47,480 20.06 20.06 19.30 5,100 0 0.2
29/07/2019
20.06
 33,690 20.06 20.06 19.50 0 2,760 -0.1
26/07/2019
20.06
 37,050 20.56 20.56 20.01 1,000 7,000 -0.2
25/07/2019
20.56
 37,590 20.66 20.86 20.41 400 0 0.0
24/07/2019
20.66
 48,800 20.46 20.91 20.31 9,250 10,290 0.0
23/07/2019
20.46
 87,810 20.16 20.66 19.71 140 6,080 -0.2
22/07/2019
20.16
 82,060 19.71 20.36 19.86 50 0 0.0
19/07/2019
19.71
 82,500 19.71 19.96 19.65 1,770 23,320 -0.8
18/07/2019
19.71
 109,260 19.35 19.76 19.20 1,810 12,220 -0.4
17/07/2019
19.35
 68,310 19.45 19.91 19.35 3,350 16,000 -0.5
16/07/2019
19.45
 144,290 18.90 20.06 18.95 36,040 19,500 0.6
15/07/2019
18.90
 92,570 18.55 18.95 18.75 5,000 790 0.2
12/07/2019
18.55
 110,840 18.04 18.90 18.39 6,090 0 0.2
11/07/2019
18.04
 39,870 17.24 18.04 17.39 2,500 0 0.1
10/07/2019
17.24
 10,250 17.24 17.39 17.03 100 0 0.0
09/07/2019
17.24
 26,820 17.08 17.29 17.03 0 0 0
08/07/2019
17.08
 6,000 17.13 17.13 17.08 3,100 40 0.1
05/07/2019
17.13
 13,350 17.13 17.13 16.98 3,760 0 0.1
04/07/2019
17.13
 34,560 17.13 17.13 17.03 21,730 5,100 0.6
03/07/2019
17.13
 4,000 16.93 17.13 17.08 0 100 0.0
02/07/2019
16.93
 5,880 16.88 17.13 16.93 0 0 0
01/07/2019
16.88
 2,160 16.88 17.39 16.88 1,870 0 0.1
28/06/2019
16.88
 6,040 17.08 17.08 16.78 4,970 0 0.2
27/06/2019
17.08
 14,050 17.08 17.13 17.08 12,210 0 0.4
26/06/2019
17.08
 6,660 16.63 17.13 16.73 5,250 0 0.2
25/06/2019
16.63
 16,730 16.68 16.83 16.63 2,150 0 0.1
24/06/2019
16.68
 10,960 16.63 16.68 16.61 3,460 0 0.1
21/06/2019
16.63
 8,760 16.56 16.63 16.56 5,000 0 0.2
20/06/2019
16.56
 710 16.43 16.63 16.43 0 0 0
19/06/2019
16.43
 0 16.43 16.43 16.43 0 0 0
18/06/2019
16.43
 9,480 16.58 16.58 16.38 30 0 0.0
17/06/2019
16.58
 230 16.48 16.58 16.48 10 0 0.0
14/06/2019
16.48
 11,410 16.48 16.56 16.48 0 0 0
13/06/2019
16.48
 3,790 16.56 16.56 16.48 90 0 0.0
12/06/2019
16.56
 450 16.43 16.56 16.40 10 0 0.0
11/06/2019
16.43
 3,820 16.43 16.43 16.43 400 0 0.0
10/06/2019
16.43
 5,020 16.38 16.43 16.35 0 500 0.0
07/06/2019
16.38
 320 16.38 16.38 16.38 0 0 0
06/06/2019
16.38
 8,980 16.38 16.43 16.33 0 0 0
05/06/2019
16.38
 3,660 16.43 16.43 16.35 0 0 0
04/06/2019
16.43
 11,260 16.48 16.58 16.40 360 500 0.0
03/06/2019
16.48
 5,330 16.48 16.48 16.40 50 0 0.0
31/05/2019
16.48
 13,580 16.48 16.53 16.48 2,000 0 0.1
30/05/2019
16.48
 9,520 16.53 16.53 16.38 50 0 0.0
29/05/2019
16.53
 4,290 16.53 16.53 16.43 40 0 0.0
28/05/2019
16.53
 16,980 16.53 16.58 16.48 210 0 0.0
27/05/2019
16.53
 5,400 16.53 16.58 16.23 3,000 0 0.1
24/05/2019
16.53
 180 16.58 16.58 16.53 0 0 0
23/05/2019
16.58
 21,410 16.58 16.61 16.58 0 0 0
22/05/2019
16.58
 4,140 16.53 16.58 16.38 0 0 0
21/05/2019
16.53
 3,510 16.58 16.63 16.48 0 0 0
20/05/2019
16.58
 3,080 16.63 16.63 16.38 0 0 0
17/05/2019
16.63
 5,170 16.63 16.68 16.38 420 850 0.0
16/05/2019
16.63
 12,730 16.63 16.63 16.18 0 0 0
15/05/2019
16.63
 4,510 16.63 16.63 16.63 0 0 0
14/05/2019
16.63
 6,910 16.63 16.63 16.43 250 0 0.0
13/05/2019
16.63
 9,350 16.63 16.63 16.53 2,300 0 0.1
10/05/2019
16.63
 7,490 16.63 16.68 16.63 190 0 0.0
09/05/2019
16.63
 3,880 16.63 16.63 16.50 0 0 0
08/05/2019
16.63
 110 16.63 16.63 16.50 0 0 0
07/05/2019
16.63
 3,060 16.63 16.63 16.58 1,020 0 0.0
06/05/2019
16.63
 220 16.63 16.63 16.63 0 0 0
03/05/2019
16.63
 5,730 16.76 16.78 16.63 0 0 0
02/05/2019
16.76
 19,220 16.76 16.81 16.63 0 0 0
26/04/2019
16.76
 4,320 16.73 16.83 16.68 0 0 0
25/04/2019
16.73
 38,510 16.73 16.73 16.73 0 0 0
24/04/2019
16.73
 6,200 16.38 16.83 16.63 850 0 0.0
23/04/2019
16.38
 9,230 16.73 16.78 16.38 150 0 0.0
22/04/2019
16.73
 8,410 16.88 17.13 16.73 0 0 0
19/04/2019: Cổ tức tiền mặt tỉ lệ: 20%
19/04/2019
16.88
 7,460 16.83 17.64 16.68 0 0 0
18/04/2019
16.83
 4,990 16.83 16.86 16.78 0 0 0

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