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)
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 0 0 0
13/08/2019
20.41
 88,970 20.16 20.69 19.91 0 0 0
12/08/2019
20.16
 71,040 20.66 20.66 19.86 0 0 0
09/08/2019
20.66
 52,990 21.17 21.17 20.66 0 0 0
08/08/2019
21.02
 46,520 21.17 21.17 20.76 0 0 0
07/08/2019
21.14
 51,970 21.42 21.17 20.66 0 0 0
06/08/2019
21.07
 122,340 21.42 21.67 20.91 0 0 0
05/08/2019
21.32
 168,980 20.16 21.62 20.16 0 0 0
02/08/2019
20.36
 45,080 20.56 20.56 20.01 0 0 0
01/08/2019
20.56
 29,440 19.96 20.56 19.96 0 0 0
31/07/2019
20.26
 50,010 19.30 20.41 19.30 0 0 0
30/07/2019
19.30
 47,480 20.06 20.06 19.30 0 0 0
29/07/2019
20.06
 33,690 20.06 20.06 19.50 0 0 0
26/07/2019
20.06
 37,050 20.41 20.41 20.01 0 0 0
25/07/2019
20.56
 37,590 20.56 20.86 20.41 0 0 0
24/07/2019
20.66
 48,800 20.61 20.91 20.31 0 0 0
23/07/2019
20.46
 87,810 20.16 20.66 19.71 0 0 0
22/07/2019
20.16
 82,060 19.86 20.36 19.86 0 0 0
19/07/2019
19.71
 82,500 19.60 19.96 19.65 0 0 0
18/07/2019
19.71
 109,260 19.60 19.76 19.20 0 0 0
17/07/2019
19.35
 68,310 19.91 19.91 19.35 0 0 0
16/07/2019
19.45
 144,290 18.95 20.06 18.95 0 0 0
15/07/2019
18.90
 92,570 18.39 18.95 18.75 0 0 0
12/07/2019
18.55
 110,840 18.39 18.90 18.39 0 0 0
11/07/2019
18.04
 39,870 17.39 18.04 17.39 0 0 0
10/07/2019
17.24
 10,250 17.03 17.39 17.03 0 0 0
09/07/2019
17.24
 26,820 17.03 17.29 17.03 0 0 0
08/07/2019
17.08
 6,000 17.13 17.13 17.08 0 0 0
05/07/2019
17.13
 13,350 17.13 17.13 16.98 0 0 0
04/07/2019
17.13
 34,560 17.08 17.13 17.03 0 0 0
03/07/2019
17.13
 4,000 17.08 17.13 17.08 0 0 0
02/07/2019
16.93
 5,880 16.93 17.13 16.93 0 0 0
01/07/2019
16.88
 2,160 16.88 17.39 16.88 0 0 0
28/06/2019
16.88
 6,040 16.88 17.08 16.78 0 0 0
27/06/2019
17.08
 14,050 17.08 17.13 17.08 0 0 0
26/06/2019
17.08
 6,660 17.08 17.13 16.73 0 0 0
25/06/2019
16.63
 16,730 16.83 16.83 16.63 0 0 0
24/06/2019
16.68
 10,960 16.63 16.68 16.61 0 0 0
21/06/2019
16.63
 8,760 16.63 16.63 16.56 0 0 0
20/06/2019
16.56
 710 16.63 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 16.43 16.53 16.38 0 0 0
17/06/2019
16.58
 230 16.48 16.58 16.48 0 0 0
14/06/2019
16.48
 11,410 16.56 16.56 16.48 0 0 0
13/06/2019
16.48
 3,790 16.48 16.56 16.48 0 0 0
12/06/2019
16.56
 450 16.40 16.56 16.40 0 0 0
11/06/2019
16.43
 3,820 16.43 16.43 16.43 0 0 0
10/06/2019
16.43
 5,020 16.38 16.43 16.35 0 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 0 0 0
03/06/2019
16.48
 5,330 16.48 16.48 16.40 0 0 0
31/05/2019
16.48
 13,580 16.48 16.53 16.48 0 0 0
30/05/2019
16.48
 9,520 16.48 16.48 16.38 0 0 0
29/05/2019
16.53
 4,290 16.53 16.53 16.43 0 0 0
28/05/2019
16.53
 16,980 16.53 16.58 16.48 0 0 0
27/05/2019
16.53
 5,400 16.53 16.58 16.23 0 0 0
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 16.58 16.58 16.38 0 0 0
21/05/2019
16.53
 3,510 16.63 16.63 16.48 0 0 0
20/05/2019
16.58
 3,080 16.43 16.58 16.38 0 0 0
17/05/2019
16.63
 5,170 16.68 16.68 16.38 0 0 0
16/05/2019
16.63
 12,730 16.48 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 16.53 16.63 16.43 0 0 0
13/05/2019
16.63
 9,350 16.63 16.63 16.53 0 0 0
10/05/2019
16.63
 7,490 16.63 16.68 16.63 0 0 0
09/05/2019
16.63
 3,880 16.58 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 16.58 16.63 16.58 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 16.73 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 16.83 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 16.83 16.83 16.63 0 0 0
23/04/2019
16.38
 9,230 16.73 16.78 16.38 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 17.64 17.64 16.68 0 0 0
18/04/2019
16.83
 4,990 16.86 16.86 16.78 0 0 0
17/04/2019
16.83
 6,820 16.83 16.83 16.81 0 0 0
16/04/2019
16.83
 8,430 16.64 16.88 16.40 0 0 0
12/04/2019
16.83
 2,530 16.88 16.88 16.74 0 0 0
11/04/2019
16.78
 3,110 16.83 16.83 16.78 0 0 0
10/04/2019
16.83
 12,360 16.64 16.83 16.64 0 0 0
09/04/2019
16.78
 5,640 16.69 16.78 16.69 0 0 0
08/04/2019
16.64
 2,020 16.83 16.83 16.64 0 0 0
05/04/2019
16.83
 6,720 16.78 16.83 16.78 0 0 0
04/04/2019
16.78
 6,300 0 16.88 16.64 0 0 0
03/04/2019
16.74
 16,220 16.64 16.74 16.64 0 0 0
02/04/2019
16.64
 61,480 16.64 16.74 16.59 0 0 0
01/04/2019
16.83
 28,340 16.17 16.83 15.98 0 0 0
29/03/2019
16.17
 4,250 16.64 16.64 16.17 0 0 0
28/03/2019
16.64
 8,350 16.88 16.88 16.64 0 0 0
27/03/2019
15.93
 550 16.17 16.17 15.93 0 0 0
26/03/2019
15.93
 750 15.93 15.93 15.88 0 0 0
25/03/2019
15.93
 6,070 15.69 16.40 15.69 0 0 0

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