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)
16/11/2018
14.57
 4,020 14.70 14.75 14.44 150 0 0.0
15/11/2018
14.70
 60 14.57 14.70 14.70 0 0 0
14/11/2018
14.57
 9,060 14.57 14.75 14.57 0 0 0
13/11/2018
14.57
 3,850 14.70 14.77 14.53 0 0 0
12/11/2018
14.70
 1,800 14.66 14.70 14.70 800 0 0.0
09/11/2018
14.66
 33,170 14.70 14.79 14.66 170 0 0.0
08/11/2018
14.70
 2,130 14.70 14.79 14.57 0 0 0
07/11/2018
14.70
 2,460 14.93 14.93 14.70 150 0 0.0
06/11/2018
14.93
 760 14.93 14.93 14.84 0 0 0
05/11/2018
14.93
 1,220 15.20 15.20 14.93 120 0 0.0
02/11/2018
15.20
 19,080 14.57 15.20 14.53 120 0 0.0
01/11/2018
14.57
 17,990 14.62 14.66 14.48 30 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 14.35 14.66 14.35 180 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
25/10/2018
14.62
 11,640 14.66 14.79 14.62 0 0 0
24/10/2018
14.66
 3,890 14.66 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 14.70 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 14.70 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 14.70 15.02 14.70 0 0 0
15/10/2018
14.70
 10,550 14.79 14.88 14.70 7,500 0 0.2
12/10/2018
14.79
 8,970 14.66 14.79 14.62 0 400 0.0
11/10/2018
14.66
 57,280 14.75 14.75 14.62 0 1,500 0.0
10/10/2018
14.75
 13,520 14.79 14.79 14.75 0 0 0
09/10/2018
14.79
 3,100 14.70 14.79 14.79 0 0 0
08/10/2018
14.70
 3,930 14.79 14.79 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 14.75 15.02 14.66 100 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 14.79 700 0 0.0
28/09/2018
15.60
 27,610 14.79 15.60 14.75 20,000 0 0.7
27/09/2018
14.79
 5,200 14.79 14.79 14.75 2,980 0 0.1
26/09/2018
14.79
 22,330 14.79 14.79 14.75 6,200 0 0.2
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 4,500 0 0.1
21/09/2018
14.79
 14,840 14.79 14.88 14.79 1,230 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 2,000 0 0.1
18/09/2018
14.79
 10,670 14.79 14.88 14.75 7,000 0 0.2
17/09/2018
14.79
 1,860 14.75 14.79 14.70 0 0 0
14/09/2018
14.75
 20,220 14.79 15.06 14.75 2,500 0 0.1
13/09/2018
14.79
 12,240 14.79 14.93 14.79 5,000 0 0.2
12/09/2018
14.79
 190 14.79 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 14.75 14.95 14.57 0 0 0
07/09/2018
14.75
 4,750 14.84 14.88 14.66 0 0 0
06/09/2018
14.84
 6,650 14.79 14.88 14.70 0 0 0
05/09/2018
14.79
 20,280 14.84 14.97 14.79 0 0 0
04/09/2018
14.84
 2,330 14.84 15.00 14.84 1,930 0 0.1
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 14.93 15.20 14.88 0 3,870 -0.1
27/08/2018
14.93
 16,430 14.93 15.02 13.90 0 0 0
24/08/2018
14.93
 21,670 14.66 15.02 14.79 0 0 0
23/08/2018
14.66
 10,620 14.64 14.79 14.62 2,530 0 0.1
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 3,000 10 0.1
20/08/2018
14.44
 17,720 14.57 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 14.53 14.57 14.35 0 0 0
15/08/2018
14.53
 25,300 14.57 14.66 14.44 11,210 0 0.4
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 5,000 0 0.2
10/08/2018: Cổ tức tiền mặt tỉ lệ: 15%
10/08/2018
14.57
 10,680 14.57 14.79 14.44 1,430 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 14.06 14.57 14.10 2,140 0 0.1
03/08/2018
14.06
 33,790 13.50 15.04 13.97 430 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 13.02 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 12.82 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 13.06 13.06 12.82 0 0 0
05/07/2018
13.06
 8,500 13.06 13.06 12.69 0 1,300 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 13.14 13.14 12.65 0 0 0
02/07/2018
13.14
 15,210 14.28 14.28 13.02 0 0 0
29/06/2018
14.28
 44,450 12.53 14.28 12.61 25,000 0 0.8
28/06/2018
12.53
 13,500 12.45 12.57 12.49 0 0 0
27/06/2018
12.45
 500 12.73 12.73 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 12.33 12.65 12.28 0 0 0
19/06/2018
12.33
 16,141 12.53 12.53 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

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