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)
12/12/2025
39.07
 31,700 39.36 39.36 38.49 0 0 0
11/12/2025
39.36
 3,200 39.22 39.41 39.22 0 0 0
10/12/2025
39.41
 25,400 38.97 39.61 38.97 0 0 0
09/12/2025
39.36
 48,400 39.46 39.46 38.97 0 0 0
08/12/2025
39.46
 18,600 39.32 39.46 39.27 0 0 0
05/12/2025
39.36
 26,700 39.36 39.56 39.32 0 0 0
04/12/2025
39.36
 5,800 39.46 39.46 39.36 0 0 0
03/12/2025
39.22
 23,400 39.22 39.32 39.22 0 0 0
02/12/2025
39.32
 12,400 39.32 39.32 39.22 0 0 0
01/12/2025
39.32
 27,800 39.22 39.36 39.07 0 0 0
28/11/2025
39.17
 10,200 39.02 39.27 39.02 0 0 0
27/11/2025
39.17
 12,400 39.02 39.27 38.97 0 0 0
26/11/2025
39.36
 14,800 39.36 39.36 38.97 0 0 0
25/11/2025
39.36
 30,400 39.07 39.61 39.02 0 0 0
24/11/2025
39.36
 20,100 39.41 39.46 38.97 0 0 0
21/11/2025
39.32
 16,300 39.36 39.46 39.02 0 0 0
20/11/2025
39.27
 6,400 39.07 39.27 39.02 0 0 0
19/11/2025
39.32
 31,500 39.12 39.32 38.93 0 0 0
18/11/2025
39.32
 9,200 39.56 39.56 39.07 0 0 0
17/11/2025
39.27
 43,200 39.80 39.80 38.83 0 0 0
14/11/2025
39.17
 23,800 39.51 39.51 38.93 0 0 0
13/11/2025: Cổ tức tiền mặt tỉ lệ: 20%
13/11/2025
39.32
 50,400 39.46 39.80 38.88 0 0 0
12/11/2025
38.97
 44,700 39.25 39.25 38.97 0 0 0
11/11/2025
39.25
 24,100 39.25 39.30 38.84 0 0 0
10/11/2025
39.25
 23,700 39.25 39.35 38.97 0 0 0
07/11/2025
39.25
 30,200 39.02 39.25 38.70 0 0 0
06/11/2025
38.97
 17,600 39.25 39.25 38.70 0 0 0
05/11/2025
39.25
 33,000 39.35 39.39 39.02 0 0 0
04/11/2025
39.30
 19,000 39.25 39.39 38.97 0 0 0
03/11/2025
39.25
 26,300 39.02 39.30 38.93 0 0 0
31/10/2025
39.02
 18,300 38.93 39.02 38.56 0 0 0
30/10/2025
38.56
 4,600 38.93 38.93 38.51 0 0 0
29/10/2025
38.88
 15,500 38.93 38.97 38.65 0 0 0
28/10/2025
39.07
 31,100 39.16 39.16 38.42 0 0 0
27/10/2025
38.97
 10,100 38.97 39.07 38.97 0 0 0
24/10/2025
38.97
 45,700 38.84 38.97 38.28 0 0 0
23/10/2025
38.93
 56,800 38.05 39.25 38.00 0 0 0
22/10/2025
38.14
 43,000 37.63 38.14 37.54 0 0 0
21/10/2025
37.40
 27,900 36.79 37.54 36.79 0 0 0
20/10/2025
36.70
 13,700 37.40 37.44 36.70 0 0 0
17/10/2025
37.40
 5,300 37.26 37.58 36.75 0 0 0
16/10/2025
37.12
 2,800 36.98 37.12 36.93 0 0 0
15/10/2025
36.98
 400 37.12 37.12 36.98 0 0 0
14/10/2025
36.75
 4,800 37.12 37.16 36.75 0 0 0
13/10/2025
36.79
 15,500 36.79 37.30 36.47 0 0 0
10/10/2025
36.79
 3,900 36.79 36.79 36.79 0 0 0
09/10/2025
37.07
 6,800 36.84 37.26 36.84 0 0 0
08/10/2025
37.03
 11,700 37.12 37.12 36.75 0 0 0
07/10/2025
36.75
 21,700 36.75 37.30 36.75 0 0 0
06/10/2025
36.75
 15,300 37.40 37.44 36.75 0 0 0
03/10/2025
37.16
 38,800 36.70 37.35 36.65 0 0 0
02/10/2025
37.26
 17,700 37.12 37.30 36.61 0 0 0
01/10/2025
37.26
 7,700 36.75 37.26 36.61 0 0 0
30/09/2025
37.30
 24,900 36.84 37.40 36.47 0 0 0
29/09/2025
37.40
 0 37.40 37.40 37.40 0 0 0
26/09/2025
37.40
 27,800 37.30 37.44 36.75 0 0 0
25/09/2025
37.44
 2,900 37.40 37.44 37.40 0 0 0
24/09/2025
37.40
 33,300 37.40 37.44 36.79 0 0 0
23/09/2025
37.35
 10,400 37.07 37.44 36.79 0 0 0
22/09/2025
37.12
 49,000 36.75 37.44 36.61 0 0 0
19/09/2025
36.98
 14,400 36.89 36.98 36.70 0 0 0
18/09/2025
36.65
 2,600 36.84 36.84 36.65 0 0 0
17/09/2025
36.84
 11,100 36.93 37.16 36.65 0 0 0
16/09/2025
36.65
 6,100 36.75 36.75 36.65 0 0 0
15/09/2025
36.75
 6,100 36.70 36.98 36.70 0 0 0
12/09/2025
36.61
 8,600 36.19 36.70 36.19 0 0 0
11/09/2025
36.42
 4,100 36.42 36.89 36.42 0 0 0
10/09/2025
36.38
 25,300 36.38 36.75 36.33 0 0 0
09/09/2025
36.28
 6,100 36.19 36.47 36.19 0 0 0
08/09/2025
36.19
 32,600 36.33 36.61 36.05 0 0 0
05/09/2025
36.42
 14,200 36.65 36.65 36.42 0 0 0
04/09/2025
36.70
 56,600 36.70 36.75 36.24 0 0 0
03/09/2025
36.70
 5,900 36.47 36.75 36.19 0 0 0
02/09/2025
37.07
 4,200 37.49 37.49 36.89 0 0 0
01/09/2025
37.35
 5,300 37.35 37.40 37.12 0 0 0
29/08/2025
36.56
 11,300 36.61 36.65 36.52 0 0 0
28/08/2025
36.56
 2,800 36.38 36.65 36.28 0 0 0
27/08/2025
36.75
 1,600 36.65 36.79 36.47 0 0 0
26/08/2025
36.65
 26,300 36.47 36.79 36.19 0 0 0
25/08/2025
36.47
 20,500 36.38 36.75 36.28 0 0 0
22/08/2025
36.38
 30,300 36.61 36.61 36.28 0 0 0
21/08/2025
36.79
 29,500 36.84 36.89 36.56 0 0 0
20/08/2025
36.84
 74,300 36.84 37.07 36.19 0 0 0
19/08/2025
37.07
 57,700 36.93 37.16 36.89 0 0 0
18/08/2025
37.21
 30,400 37.40 37.44 36.89 0 0 0
15/08/2025
37.12
 36,700 37.68 37.86 37.07 0 0 0
14/08/2025: Cổ tức tiền mặt tỉ lệ: 20%
14/08/2025
37.86
 78,200 37.07 37.86 37.03 0 0 0
13/08/2025
37.49
 37,700 37.53 37.58 37.09 0 0 0
12/08/2025
37.62
 22,100 37.62 37.71 37.00 0 0 0
11/08/2025
37.67
 65,000 37.80 38.02 37.67 0 0 0
08/08/2025
37.71
 22,500 37.67 37.75 37.53 0 0 0
07/08/2025
37.49
 5,200 37.62 37.62 37.40 0 0 0
06/08/2025
37.62
 41,400 37.49 37.67 37.00 0 0 0
05/08/2025
37.31
 11,200 37.53 37.53 37.31 0 0 0
04/08/2025
37.49
 59,600 37.36 37.62 37.31 0 0 0
01/08/2025
37.45
 26,800 37.45 37.53 37.27 0 0 0
31/07/2025
37.45
 14,700 37.40 37.45 37.00 0 0 0
30/07/2025
37.40
 23,400 37.31 37.67 36.74 0 0 0
29/07/2025
37.31
 27,500 37.49 37.49 37.31 0 0 0
28/07/2025
37.62
 28,500 37.58 37.62 37.27 0 0 0

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