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)
24/10/2018
14.66
 3,890 14.79 14.79 14.57 0 0 0
23/10/2018
14.66
 9,780 14.70 14.79 14.62 0 0 0
22/10/2018
14.70
 13,090 14.79 14.79 14.66 0 0 0
19/10/2018
14.70
 12,880 14.70 14.70 14.57 0 0 0
18/10/2018
14.70
 3,600 14.79 14.79 14.70 0 0 0
17/10/2018
14.70
 5,100 14.70 14.88 14.70 0 0 0
16/10/2018
14.70
 7,310 15.02 15.02 14.70 0 0 0
15/10/2018
14.70
 10,550 14.84 14.88 14.70 0 0 0
12/10/2018
14.79
 8,970 14.62 14.79 14.62 0 0 0
11/10/2018
14.66
 57,280 14.75 14.75 14.62 0 0 0
10/10/2018
14.75
 13,520 14.75 14.75 14.75 0 0 0
09/10/2018
14.79
 3,100 14.79 14.79 14.79 0 0 0
08/10/2018
14.70
 3,930 14.70 14.70 14.62 0 0 0
05/10/2018
14.79
 17,880 14.79 14.79 14.62 0 0 0
04/10/2018
14.79
 11,700 14.79 14.79 14.75 0 0 0
03/10/2018
14.79
 32,660 14.70 15.02 14.66 0 0 0
02/10/2018
14.75
 6,790 14.88 14.88 14.75 0 0 0
01/10/2018
14.88
 11,720 15.60 15.60 14.79 0 0 0
28/09/2018
15.60
 27,610 14.79 15.60 14.75 0 0 0
27/09/2018
14.79
 5,200 14.79 14.79 14.75 0 0 0
26/09/2018
14.79
 22,330 14.77 14.79 14.75 0 0 0
25/09/2018
14.79
 18,550 14.70 14.79 14.70 0 0 0
24/09/2018
14.70
 23,990 14.79 14.79 14.70 0 0 0
21/09/2018
14.79
 14,840 14.79 14.88 14.79 0 0 0
20/09/2018
14.79
 4,080 14.79 14.79 14.79 0 0 0
19/09/2018
14.79
 21,940 14.79 14.79 14.75 0 0 0
18/09/2018
14.79
 10,670 14.88 14.88 14.75 0 0 0
17/09/2018
14.79
 1,860 14.79 14.79 14.70 0 0 0
14/09/2018
14.75
 20,220 14.79 15.06 14.75 0 0 0
13/09/2018
14.79
 12,240 14.93 14.93 14.79 0 0 0
12/09/2018
14.79
 190 14.93 14.93 14.79 0 0 0
11/09/2018
14.79
 26,700 14.79 14.79 14.79 0 0 0
10/09/2018
14.79
 12,970 14.57 14.95 14.57 0 0 0
07/09/2018
14.75
 4,750 14.79 14.88 14.66 0 0 0
06/09/2018
14.84
 6,650 14.88 14.88 14.70 0 0 0
05/09/2018
14.79
 20,280 14.97 14.97 14.79 0 0 0
04/09/2018
14.84
 2,330 14.84 15.00 14.84 0 0 0
31/08/2018
14.84
 9,060 15.02 15.02 14.79 0 0 0
30/08/2018
15.02
 6,430 15.02 15.02 14.84 0 0 0
29/08/2018
15.02
 8,910 15.02 15.02 14.79 0 0 0
28/08/2018
15.02
 23,310 15.02 15.20 14.88 0 0 0
27/08/2018
14.93
 16,430 14.93 15.02 13.90 0 0 0
24/08/2018
14.93
 21,670 14.79 15.02 14.79 0 0 0
23/08/2018
14.66
 10,620 14.79 14.79 14.62 0 0 0
22/08/2018
14.64
 9,550 14.62 14.64 14.53 0 0 0
21/08/2018
14.62
 19,980 14.44 14.62 14.44 0 0 0
20/08/2018
14.44
 17,720 14.62 14.62 14.35 0 0 0
17/08/2018
14.57
 2,360 14.53 14.70 14.53 0 0 0
16/08/2018
14.53
 14,090 14.57 14.57 14.35 0 0 0
15/08/2018
14.53
 25,300 14.66 14.66 14.44 0 0 0
14/08/2018
14.57
 7,070 14.62 14.62 14.44 0 0 0
13/08/2018
14.62
 9,960 14.57 14.62 14.57 0 0 0
10/08/2018: Cổ tức tiền mặt tỉ lệ: 15%
10/08/2018
14.57
 10,680 14.79 14.79 14.44 0 0 0
09/08/2018
14.57
 20,270 14.74 14.74 14.57 0 0 0
08/08/2018
14.74
 21,240 14.57 15.00 14.53 0 0 0
07/08/2018
14.57
 28,590 14.57 14.74 14.53 0 0 0
06/08/2018
14.57
 37,720 14.57 14.57 14.10 0 0 0
03/08/2018
14.06
 33,790 15.00 15.04 13.97 0 0 0
18/07/2018
12.86
 0 12.86 12.86 12.86 0 0 0
17/07/2018
12.86
 0 12.86 12.86 12.86 0 0 0
16/07/2018
12.86
 0 12.94 12.86 12.94 0 0 0
13/07/2018
12.94
 6,578 13.06 13.06 12.90 0 0 0
12/07/2018
13.02
 5,303 12.86 13.02 12.82 0 0 0
11/07/2018
12.86
 300 13.06 13.06 12.86 0 0 0
10/07/2018
13.06
 8,706 13.26 13.26 12.90 0 0 0
09/07/2018
12.82
 116 12.82 12.82 12.82 0 0 0
06/07/2018
12.82
 4,905 12.82 12.82 12.82 0 0 0
05/07/2018
13.06
 8,500 13.06 13.06 12.69 0 0 0
04/07/2018
13.06
 8,116 13.06 13.06 13.06 0 0 0
03/07/2018
13.06
 13,155 13.06 13.06 12.65 0 0 0
02/07/2018
13.14
 15,210 13.47 13.88 13.02 0 0 0
29/06/2018
14.28
 44,450 12.61 14.28 12.61 0 0 0
28/06/2018
12.53
 13,500 12.49 12.57 12.49 0 0 0
27/06/2018
12.45
 500 12.45 12.45 12.45 0 0 0
26/06/2018
12.73
 5,810 12.65 12.73 12.65 0 0 0
25/06/2018
12.65
 10 12.65 12.65 12.65 0 0 0
22/06/2018
12.65
 18,111 12.65 12.65 12.65 0 0 0
21/06/2018
12.65
 10,266 12.65 12.65 12.65 0 0 0
20/06/2018
12.65
 200 12.28 12.65 12.28 0 0 0
19/06/2018
12.33
 16,141 12.45 12.45 12.33 0 0 0
18/06/2018
12.53
 3,700 12.65 12.65 12.53 0 0 0
15/06/2018
12.65
 2,600 12.65 12.65 12.65 0 0 0
14/06/2018
12.65
 3,300 12.86 12.86 12.65 0 0 0
13/06/2018
12.86
 483 12.33 12.86 12.33 0 0 0
12/06/2018
13.06
 300 12.28 13.06 12.28 0 0 0
11/06/2018
12.65
 3,553 12.65 12.65 12.65 0 0 0
08/06/2018
12.65
 1,500 12.65 12.65 12.65 0 0 0
07/06/2018
12.65
 540 12.65 12.65 12.65 0 0 0
06/06/2018
12.65
 12,600 12.45 12.65 12.45 0 0 0
05/06/2018
12.45
 16,990 12.49 12.49 12.28 0 0 0
04/06/2018
12.45
 9,110 12.65 12.65 12.41 0 0 0
01/06/2018
12.53
 13,600 12.53 12.57 12.37 0 0 0
31/05/2018
12.57
 9,858 12.65 12.65 12.45 0 0 0
30/05/2018
12.24
 2,907 12.24 12.61 12.24 0 0 0
29/05/2018
12.61
 200 12.61 12.61 12.61 0 0 0
28/05/2018
12.61
 600 12.61 12.61 12.24 0 0 0
25/05/2018
12.61
 225 12.61 12.61 12.61 0 0 0
24/05/2018
12.49
 2,230 12.45 12.49 12.45 0 0 0
23/05/2018
12.57
 210 12.86 12.86 12.57 0 0 0
22/05/2018
12.57
 31,800 12.24 12.65 12.24 0 0 0

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