CTCP Bia Sài Gòn - Miền Trung (smb)

40.50
-0.10
(-0.25%)
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
40.50
2 tháng
(2026-08-05) 		2.40 6.15% 281,400 5,000 0
38.70
41.55
40.50
3 tháng
(2026-07-06) 		2.55 6.56% 443,700 5,000 0
38.40
41.55
40.50
6 tháng
(2026-04-07) 		2.23 5.70% 1,026,600 5,000 0
38
41.55
40.50
12 tháng
(2025-10-09) 		4.33 11.67% 3,481,600 5,000 0
36.29
41.55
40.50
24 tháng
(2024-10-14) 		10.68 34.78% 7,836,900 5,000 0
30.72
41.55
40.50
36 tháng
(2023-10-20) 		12.67 44.09% 11,512,900 5,000 0
27.95
41.55
40.50
60 tháng
(2021-11-01) 		15.43 59.41% 18,541,800 5,000 0
25.55
41.55
40.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2019
15.93
 6,070 15.69 16.40 15.69 0 0 0
22/03/2019
16.02
 10,300 15.93 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 16.31 16.40 15.93 0 0 0
19/03/2019
16.17
 28,520 15.74 16.17 15.74 0 0 0
18/03/2019
15.69
 31,750 15.69 15.69 15.69 0 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 15.69 15.69 15.67 0 0 0
12/03/2019
15.62
 3,280 15.83 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 15.55 15.64 15.55 0 0 0
06/03/2019
15.69
 4,020 15.69 15.93 15.69 0 0 0
05/03/2019
15.83
 4,330 15.69 15.83 15.69 0 0 0
04/03/2019
15.93
 10,180 15.69 15.93 15.60 0 0 0
01/03/2019
15.69
 4,870 15.69 15.69 15.64 0 0 0
28/02/2019
15.55
 3,390 15.60 15.69 15.55 0 0 0
27/02/2019
15.55
 1,530 15.69 15.69 15.50 0 0 0
26/02/2019
15.55
 5,190 15.64 15.64 15.50 0 0 0
25/02/2019
15.64
 6,710 15.69 15.69 15.50 0 0 0
22/02/2019
15.60
 9,520 15.60 15.60 15.50 0 0 0
21/02/2019
15.60
 24,230 15.64 15.69 15.55 0 0 0
20/02/2019
15.60
 8,160 15.69 15.69 15.60 0 0 0
19/02/2019
15.64
 12,580 15.64 15.64 15.60 0 0 0
18/02/2019
15.60
 8,130 15.69 15.74 15.60 0 0 0
15/02/2019
15.69
 17,480 15.64 15.79 15.64 0 0 0
14/02/2019
15.60
 5,720 15.45 15.60 15.41 0 0 0
13/02/2019
15.41
 840 15.69 15.69 15.41 0 0 0
12/02/2019
15.36
 1,330 15.50 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 0 0 0
31/01/2019
15.12
 7,850 15.45 15.45 15.12 0 0 0
30/01/2019
15.07
 8,810 15.22 15.26 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 15.45 15.45 15.22 0 0 0
24/01/2019
15.12
 3,130 15.69 15.69 15.12 0 0 0
23/01/2019
15.41
 1,700 14.98 15.41 14.98 0 0 0
22/01/2019
15.41
 1,180 15.45 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 15.07 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 15.45 15.45 15.22 0 0 0
14/01/2019
15.22
 16,090 15.22 15.50 15.22 0 0 0
11/01/2019
15.22
 690 15.69 15.69 15.22 0 0 0
10/01/2019
15.36
 760 15.79 15.79 15.36 0 0 0
09/01/2019
15.31
 2,210 15.22 15.64 14.98 0 0 0
08/01/2019
15.45
 2,230 15.64 15.64 15.22 0 0 0
07/01/2019
15.45
 3,340 15.45 15.45 15.26 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 15.69 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 15.69 15.69 15.31 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 15.55 15.55 15.22 0 0 0
24/12/2018
15.45
 22,810 15.69 15.69 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 0 0 0
19/12/2018
15.69
 12,240 15.69 15.69 15.60 0 0 0
18/12/2018
15.69
 15,410 15.60 15.69 15.55 0 0 0
17/12/2018
15.64
 37,380 15.69 15.69 15.64 0 0 0
14/12/2018
15.93
 28,010 15.93 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 15.60 16.17 15.60 0 0 0
07/12/2018: Cổ tức tiền mặt tỉ lệ: 20%
07/12/2018
15.69
 16,540 15.74 16.36 15.45 0 0 0
06/12/2018
15.69
 7,810 15.74 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 15.76 15.78 15.69 0 0 0
03/12/2018
15.71
 54,060 15.65 15.78 15.65 0 0 0
30/11/2018
15.65
 82,450 15.38 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 14.70 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 14.79 15.71 14.79 0 0 0
22/11/2018
14.70
 10,240 14.75 14.75 14.66 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 14.48 14.79 14.48 0 0 0
19/11/2018
14.62
 14,350 14.66 14.79 14.57 0 0 0
16/11/2018
14.57
 4,020 14.70 14.75 14.44 0 0 0
15/11/2018
14.70
 60 14.70 14.70 14.70 0 0 0
14/11/2018
14.57
 9,060 14.75 14.75 14.57 0 0 0
13/11/2018
14.57
 3,850 14.57 14.77 14.53 0 0 0
12/11/2018
14.70
 1,800 14.70 14.70 14.70 0 0 0
09/11/2018
14.66
 33,170 14.79 14.79 14.66 0 0 0
08/11/2018
14.70
 2,130 14.57 14.79 14.57 0 0 0
07/11/2018
14.70
 2,460 14.70 14.70 14.70 0 0 0
06/11/2018
14.93
 760 14.84 14.93 14.84 0 0 0
05/11/2018
14.93
 1,220 15.20 15.20 14.93 0 0 0
02/11/2018
15.20
 19,080 14.79 15.20 14.53 0 0 0
01/11/2018
14.57
 17,990 14.57 14.66 14.48 0 0 0
31/10/2018
14.62
 9,390 14.35 14.62 14.35 0 0 0
30/10/2018
14.35
 1,980 14.66 14.66 14.35 0 0 0
29/10/2018
14.35
 11,900 14.35 14.35 13.90 0 0 0
26/10/2018
14.35
 9,480 14.62 14.62 14.17 0 0 0

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