Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	38.80	11,500	38.80	38.85	38.70	0	0	0
09/06/2026	38.75	800	38.70	39	38.50	0	0	0
08/06/2026	38.70	24,100	38.65	38.70	38.50	0	0	0
05/06/2026	38.65	7,400	38.60	38.65	38.50	0	0	0
04/06/2026	38.60	100	38.60	38.60	38.60	0	0	0
03/06/2026	38.60	3,000	38.70	38.70	38.50	0	0	0
02/06/2026	38.50	6,600	38.60	38.60	38.50	0	0	0
01/06/2026	38.60	5,500	38.50	38.60	38.40	0	0	0
29/05/2026	38.40	22,000	38.50	38.80	38.40	0	0	0
28/05/2026	38.05	11,100	38	38.05	38	0	0	0
27/05/2026	38.05	5,700	38	38.30	38	0	0	0
26/05/2026: Cổ tức tiền mặt tỉ lệ: 10%
26/05/2026	38.25	19,600	37.80	38.40	37.80	0	0	0
25/05/2026	38.00	14,500	38.44	38.44	37.95	0	0	0
22/05/2026	38.34	7,600	38.83	38.93	38.19	0	0	0
21/05/2026	38.83	10,300	38.88	38.97	38.00	0	0	0
20/05/2026	38.19	2,900	38.63	39.02	38.19	0	0	0
19/05/2026	38.63	11,300	39.02	39.02	38.15	0	0	0
18/05/2026	38.93	1,800	39.17	39.17	38.93	0	0	0
15/05/2026	38.83	2,400	38.83	38.88	38.83	0	0	0
14/05/2026	38.83	6,100	39.12	39.12	38.83	0	0	0
13/05/2026	39.12	14,000	39.12	39.12	38.73	0	0	0
12/05/2026	38.93	15,200	38.68	38.93	38.44	0	0	0
11/05/2026	38.78	18,000	38.54	39.46	38.49	0	0	0
08/05/2026	38.78	5,900	38.63	38.93	38.49	0	0	0
07/05/2026	38.58	10,500	38.78	38.88	38.58	0	0	0
06/05/2026	38.83	11,800	39.02	39.02	38.58	0	0	0
05/05/2026	38.97	6,000	39.07	39.07	38.63	0	0	0
04/05/2026	38.97	10,900	39.17	39.17	38.49	0	0	0
29/04/2026	38.97	5,600	39.17	39.17	38.88	0	0	0
28/04/2026	39.17	11,100	39.17	39.32	39.07	0	0	0
24/04/2026	39.17	15,700	39.17	39.41	39.07	0	0	0
23/04/2026	39.12	10,200	39.12	39.32	39.02	0	0	0
22/04/2026	39.27	9,900	39.27	39.46	39.12	0	0	0
21/04/2026	39.27	3,100	39.46	39.46	38.97	0	0	0
20/04/2026	38.97	7,700	39.46	39.56	38.97	0	0	0
17/04/2026	39.46	8,800	38.88	39.46	38.88	0	0	0
16/04/2026	39.36	19,200	39.02	39.61	38.88	0	0	0
15/04/2026	39.32	3,200	39.27	39.32	39.27	0	0	0
14/04/2026	39.32	7,400	39.51	39.56	39.32	0	0	0
13/04/2026	39.56	16,200	39.46	39.56	39.12	0	0	0
10/04/2026	39.56	18,700	39.12	39.61	38.88	0	0	0
09/04/2026	39.07	21,900	39.07	39.17	38.63	0	0	0
08/04/2026	39.12	4,600	39.17	39.17	38.68	0	0	0
07/04/2026	39.17	30,900	38.88	39.36	38.49	0	0	0
06/04/2026	37.90	3,300	37.85	37.90	37.71	0	0	0
03/04/2026	37.56	3,200	37.37	38.05	37.37	0	0	0
02/04/2026	38.00	4,800	38.29	38.29	37.51	0	0	0
01/04/2026	37.51	5,800	37.76	37.76	37.51	0	0	0
31/03/2026	37.71	6,600	37.46	37.80	37.46	0	0	0
30/03/2026	37.90	7,300	38.19	38.19	37.42	0	0	0
27/03/2026	38.29	6,400	37.80	38.29	37.51	0	0	0
26/03/2026	37.80	2,500	37.61	37.80	37.51	0	0	0
25/03/2026	37.42	8,800	37.51	38.00	37.42	0	0	0
24/03/2026	37.42	12,000	37.51	37.71	37.22	0	0	0
23/03/2026	37.32	25,200	37.61	37.61	37.12	0	0	0
20/03/2026	37.71	3,300	38.00	38.00	37.61	0	0	0
19/03/2026	37.90	31,900	37.66	37.90	37.03	0	0	0
18/03/2026	37.61	7,800	37.42	37.80	37.42	0	0	0
17/03/2026	37.42	9,300	37.61	37.61	37.42	0	0	0
16/03/2026	37.61	3,500	37.85	37.85	37.51	0	0	0
13/03/2026	37.51	23,600	37.46	37.56	37.42	0	0	0
12/03/2026	37.51	18,300	37.71	37.90	36.54	0	0	0
11/03/2026	37.66	12,900	37.51	37.80	37.42	0	0	0
10/03/2026	37.27	22,200	36.34	38.44	36.34	0	0	0
09/03/2026	36.29	72,400	37.03	37.03	36.25	0	0	0
06/03/2026	37.80	8,200	38.15	38.15	37.80	0	0	0
05/03/2026	38.00	4,900	38.00	38.00	37.76	0	0	0
04/03/2026	37.90	32,000	37.90	38.15	37.71	0	0	0
03/03/2026	37.90	34,800	38.10	38.10	37.90	0	0	0
02/03/2026	38.15	7,900	38.24	38.44	38.00	0	0	0
27/02/2026	38.24	33,800	38.29	38.29	37.85	0	0	0
26/02/2026	38.29	10,200	38.29	38.29	38.05	0	0	0
25/02/2026	38.19	18,700	38.49	38.49	38.19	0	0	0
24/02/2026	38.49	6,600	38.49	38.49	38.39	0	0	0
23/02/2026	38.49	19,900	38.39	38.49	38.34	0	0	0
13/02/2026	38.49	7,600	38.68	38.68	38.19	0	0	0
12/02/2026	38.24	7,000	38.24	38.44	38.15	0	0	0
11/02/2026	38.19	10,600	38.19	38.29	38.19	0	0	0
10/02/2026	38.24	13,400	38.19	38.58	38.19	0	0	0
09/02/2026	38.29	14,300	38.29	38.29	38.19	0	0	0
06/02/2026	38.29	6,500	38.24	38.49	38.15	0	0	0
05/02/2026	38.29	13,900	38.29	38.49	38.10	0	0	0
04/02/2026	38.49	5,800	38.78	38.78	38.34	0	0	0
03/02/2026	38.49	9,600	38.39	38.49	35.81	0	0	0
02/02/2026	38.49	11,500	38.58	38.58	38.29	0	0	0
30/01/2026	38.58	10,500	38.68	38.68	38.29	0	0	0
29/01/2026	38.54	12,000	38.49	38.54	38.39	0	0	0
28/01/2026	38.49	20,400	38.73	38.73	38.24	0	0	0
27/01/2026	38.49	8,300	38.24	38.49	38.15	0	0	0
26/01/2026	38.44	10,800	38.49	38.54	38.15	0	0	0
23/01/2026	38.39	15,900	38.39	38.58	38.29	0	0	0
22/01/2026	38.58	8,400	38.58	38.88	38.24	0	0	0
21/01/2026	38.49	12,600	38.44	38.58	38.10	0	0	0
20/01/2026	38.58	19,800	38.54	38.88	38.15	0	0	0
19/01/2026	38.58	19,800	38.54	38.73	38.19	0	0	0
16/01/2026	38.63	20,000	38.29	38.78	38.10	0	0	0
15/01/2026	38.29	90,600	38.29	38.73	38.00	0	0	0
14/01/2026	38.29	50,400	38.29	38.93	38.00	0	0	0
13/01/2026	38.00	145,600	38.54	38.63	37.85	0	0	0
12/01/2026	38.49	52,100	38.00	38.88	38.00	0	0	0

Page:
1
2
3
>>

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 40.90
2 tháng (2026-08-05)	2.40	6.15%	281,400	5,000	0	38.70 41.55 40.90
3 tháng (2026-07-06)	2.55	6.56%	443,700	5,000	0	38.40 41.55 40.90
6 tháng (2026-04-07)	2.23	5.70%	1,026,600	5,000	0	38 41.55 40.90
12 tháng (2025-10-09)	4.33	11.67%	3,481,600	5,000	0	36.29 41.55 40.90
24 tháng (2024-10-14)	10.68	34.78%	7,836,900	5,000	0	30.72 41.55 40.90
36 tháng (2023-10-20)	12.67	44.09%	11,512,900	5,000	0	27.95 41.55 40.90
60 tháng (2021-11-01)	15.43	59.41%	18,541,800	5,000	0	25.55 41.55 40.90

CTCP Bia Sài Gòn - Miền Trung (smb)

THỐNG KÊ GIAO DỊCH