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)
17/04/2019
16.83
 6,820 16.83 16.83 16.81 0 0 0
16/04/2019
16.83
 8,430 16.83 16.88 16.40 2,950 0 0.1
12/04/2019
16.83
 2,530 16.78 16.88 16.74 0 0 0
11/04/2019
16.78
 3,110 16.83 16.83 16.78 1,000 0 0.0
10/04/2019
16.83
 12,360 16.78 16.83 16.64 0 0 0
09/04/2019
16.78
 5,640 16.64 16.78 16.69 0 920 0.0
08/04/2019
16.64
 2,020 16.83 16.83 16.64 240 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 16.74 16.88 16.64 100 0 0.0
03/04/2019
16.74
 16,220 16.64 16.74 16.64 3,000 0 0.1
02/04/2019
16.64
 61,480 16.83 16.83 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 15.93 16.88 16.64 0 0 0
27/03/2019
15.93
 550 15.93 16.17 15.93 10 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 16.02 16.40 15.69 150 1,680 -0.1
22/03/2019
16.02
 10,300 16.02 16.02 15.93 0 0 0
21/03/2019
16.02
 260 15.93 16.02 15.93 0 0 0
20/03/2019
15.93
 11,980 16.17 16.40 15.93 0 0 0
19/03/2019
16.17
 28,520 15.69 16.17 15.74 0 0 0
18/03/2019
15.69
 31,750 15.69 15.69 15.69 0 560 0.0
15/03/2019
15.69
 16,810 15.69 15.69 15.69 0 0 0
14/03/2019
15.69
 8,760 15.69 15.69 15.69 0 0 0
13/03/2019
15.69
 2,170 15.62 15.69 15.67 1,710 0 0.1
12/03/2019
15.62
 3,280 15.69 15.83 15.62 0 0 0
11/03/2019
15.69
 17,380 15.69 15.88 15.60 0 0 0
08/03/2019
15.69
 4,130 15.55 15.69 15.50 0 0 0
07/03/2019
15.55
 22,400 15.69 15.69 15.55 0 690 0.0
06/03/2019
15.69
 4,020 15.83 15.93 15.69 0 0 0
05/03/2019
15.83
 4,330 15.93 15.93 15.69 1,000 0 0.0
04/03/2019
15.93
 10,180 15.69 15.93 15.60 20 0 0.0
01/03/2019
15.69
 4,870 15.55 15.69 15.64 750 0 0.0
28/02/2019
15.55
 3,390 15.55 15.69 15.55 0 0 0
27/02/2019
15.55
 1,530 15.55 15.69 15.50 0 0 0
26/02/2019
15.55
 5,190 15.64 15.64 15.50 1,250 0 0.0
25/02/2019
15.64
 6,710 15.60 15.69 15.50 2,160 0 0.1
22/02/2019
15.60
 9,520 15.60 15.60 15.50 0 0 0
21/02/2019
15.60
 24,230 15.60 15.69 15.55 180 0 0.0
20/02/2019
15.60
 8,160 15.64 15.69 15.60 1,190 0 0.0
19/02/2019
15.64
 12,580 15.60 15.64 15.60 0 0 0
18/02/2019
15.60
 8,130 15.69 15.74 15.60 970 0 0.0
15/02/2019
15.69
 17,480 15.60 15.79 15.64 0 0 0
14/02/2019
15.60
 5,720 15.41 15.60 15.41 0 0 0
13/02/2019
15.41
 840 15.36 15.69 15.41 0 0 0
12/02/2019
15.36
 1,330 15.45 15.50 15.36 0 0 0
11/02/2019
15.45
 300 15.22 15.45 15.22 0 0 0
01/02/2019
15.22
 2,420 15.12 15.26 15.12 650 0 0.0
31/01/2019
15.12
 7,850 15.07 15.45 15.12 90 0 0.0
30/01/2019
15.07
 8,810 15.45 15.45 15.07 0 0 0
29/01/2019
15.45
 5,010 15.22 15.45 15.22 0 0 0
28/01/2019
15.22
 11,310 15.22 15.41 15.22 0 0 0
25/01/2019
15.22
 100 15.12 15.45 15.22 0 0 0
24/01/2019
15.12
 3,130 15.41 15.69 15.12 0 0 0
23/01/2019
15.41
 1,700 15.41 15.41 14.98 0 0 0
22/01/2019
15.41
 1,180 15.22 15.60 15.22 0 0 0
21/01/2019
15.22
 19,460 15.22 15.45 15.17 0 0 0
18/01/2019
15.22
 15,800 15.22 15.22 15.07 0 0 0
17/01/2019
15.22
 16,270 15.22 15.22 15.22 0 0 0
16/01/2019
15.22
 20,800 15.22 15.50 15.22 0 0 0
15/01/2019
15.22
 6,050 15.22 15.45 15.22 0 0 0
14/01/2019
15.22
 16,090 15.22 15.50 15.22 10 0 0.0
11/01/2019
15.22
 690 15.36 15.69 15.22 0 0 0
10/01/2019
15.36
 760 15.31 15.79 15.36 0 0 0
09/01/2019
15.31
 2,210 15.45 15.64 14.98 0 0 0
08/01/2019
15.45
 2,230 15.45 15.64 15.22 0 0 0
07/01/2019
15.45
 3,340 15.64 15.64 15.26 10 0 0.0
04/01/2019
15.64
 3,990 15.31 15.64 15.22 0 0 0
03/01/2019
15.31
 4,380 15.41 15.69 15.31 0 0 0
02/01/2019
15.41
 3,440 15.41 15.45 15.41 0 0 0
28/12/2018
15.41
 490 15.45 15.69 15.31 140 0 0.0
27/12/2018
15.45
 3,410 15.45 15.45 15.31 0 0 0
26/12/2018
15.45
 1,790 15.45 15.45 15.31 0 0 0
25/12/2018
15.45
 19,050 15.45 15.55 15.22 200 0 0.0
24/12/2018
15.45
 22,810 15.93 15.93 15.36 0 0 0
21/12/2018
15.93
 3,960 15.69 15.93 15.60 0 0 0
20/12/2018
15.69
 1,900 15.69 15.69 15.60 400 0 0.0
19/12/2018
15.69
 12,240 15.69 15.69 15.60 400 0 0.0
18/12/2018
15.69
 15,410 15.64 15.69 15.55 0 1,300 0.0
17/12/2018
15.64
 37,380 15.93 15.93 15.64 0 0 0
14/12/2018
15.93
 28,010 15.69 15.93 15.69 0 0 0
13/12/2018
15.69
 4,700 15.69 16.07 15.45 0 0 0
12/12/2018
15.69
 23,050 15.69 15.74 15.55 0 0 0
11/12/2018
15.69
 35,560 15.93 15.98 15.69 0 0 0
10/12/2018
15.93
 14,330 15.69 16.17 15.60 0 0 0
07/12/2018: Cổ tức tiền mặt tỉ lệ: 20%
07/12/2018
15.69
 16,540 15.69 16.36 15.45 400 0 0.0
06/12/2018
15.69
 7,810 15.69 15.74 15.65 0 0 0
05/12/2018
15.69
 20,470 15.71 15.71 15.60 0 0 0
04/12/2018
15.71
 32,440 15.71 15.78 15.69 4,720 0 0.2
03/12/2018
15.71
 54,060 15.65 15.78 15.65 100 0 0.0
30/11/2018
15.65
 82,450 15.33 15.87 15.38 0 0 0
29/11/2018
15.33
 7,830 15.51 15.87 15.33 0 0 0
28/11/2018
15.51
 15,140 15.65 15.65 15.24 0 0 0
27/11/2018
15.65
 12,280 15.69 15.92 14.70 0 0 0
26/11/2018
15.69
 9,750 15.69 16.14 15.69 0 0 0
23/11/2018
15.69
 260,190 14.70 15.71 14.79 140 0 0.0
22/11/2018
14.70
 10,240 14.66 14.75 14.66 460 0 0.0
21/11/2018
14.66
 4,750 14.75 14.75 14.66 0 0 0
20/11/2018
14.75
 4,560 14.62 14.79 14.48 0 0 0
19/11/2018
14.62
 14,350 14.57 14.79 14.57 0 0 0

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