CTCP Bia Sài Gòn - Miền Trung (smb)

40.60
-0.30
(-0.73%)
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
40.90
2 tháng
(2026-08-05) 		2.40 6.15% 281,400 5,000 0
38.70
41.55
40.90
3 tháng
(2026-07-06) 		2.55 6.56% 443,700 5,000 0
38.40
41.55
40.90
6 tháng
(2026-04-07) 		2.23 5.70% 1,026,600 5,000 0
38
41.55
40.90
12 tháng
(2025-10-09) 		4.33 11.67% 3,481,600 5,000 0
36.29
41.55
40.90
24 tháng
(2024-10-14) 		10.68 34.78% 7,836,900 5,000 0
30.72
41.55
40.90
36 tháng
(2023-10-20) 		12.67 44.09% 11,512,900 5,000 0
27.95
41.55
40.90
60 tháng
(2021-11-01) 		15.43 59.41% 18,541,800 5,000 0
25.55
41.55
40.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/07/2025
37.67
 1,400 37.84 37.84 37.45 0 0 0
24/07/2025
37.84
 13,700 37.53 37.93 37.27 0 0 0
23/07/2025
37.80
 15,700 37.31 37.80 37.31 0 0 0
22/07/2025
37.67
 17,300 37.14 37.67 37.14 0 0 0
21/07/2025
37.14
 20,800 37.27 37.27 36.47 0 0 0
18/07/2025
37.27
 32,900 36.69 37.27 36.61 0 0 0
17/07/2025
37.14
 11,200 36.87 37.14 36.78 0 0 0
16/07/2025
36.96
 16,500 37.09 37.40 36.87 0 0 0
15/07/2025
37.09
 23,700 37.22 37.27 36.96 0 0 0
14/07/2025
37.22
 30,900 36.34 37.27 36.34 0 0 0
11/07/2025
36.87
 5,300 36.69 36.87 36.69 0 0 0
10/07/2025
36.69
 25,100 36.25 36.69 36.21 0 0 0
09/07/2025
36.25
 43,300 36.25 36.25 36.12 0 0 0
08/07/2025
36.25
 29,900 36.12 36.47 36.12 0 0 0
07/07/2025
35.99
 15,800 35.94 36.21 35.94 0 0 0
04/07/2025
36.03
 9,500 36.03 36.03 35.68 0 0 0
03/07/2025
36.03
 15,600 35.72 36.03 35.54 0 0 0
02/07/2025
35.72
 7,000 35.77 36.03 35.68 0 0 0
01/07/2025
35.99
 8,400 35.77 35.99 35.68 0 0 0
30/06/2025
36.07
 3,500 36.12 36.12 35.81 0 0 0
27/06/2025
36.07
 26,500 35.46 36.07 35.41 0 0 0
26/06/2025
35.46
 15,200 35.54 36.16 35.46 0 0 0
25/06/2025
35.54
 700 35.32 35.54 35.32 0 0 0
24/06/2025
35.81
 2,200 35.81 35.81 35.37 0 0 0
23/06/2025
35.81
 26,100 35.68 35.99 35.19 0 0 0
20/06/2025
35.99
 14,000 35.54 35.99 35.50 0 0 0
19/06/2025
35.94
 4,800 35.81 35.99 35.81 0 0 0
18/06/2025
35.90
 20,900 35.81 35.94 35.41 0 0 0
17/06/2025
35.81
 13,700 36.16 36.16 35.28 0 0 0
16/06/2025
35.46
 30,800 35.77 35.99 35.46 0 0 0
13/06/2025
35.99
 17,800 35.72 36.03 35.37 0 0 0
12/06/2025
36.03
 30,300 35.72 36.07 35.50 0 0 0
11/06/2025
36.07
 22,000 35.99 36.12 35.68 0 0 0
10/06/2025
35.99
 10,000 35.99 35.99 35.81 0 0 0
09/06/2025
36.16
 4,800 36.07 36.16 35.99 0 0 0
06/06/2025
36.16
 400 36.21 36.21 36.16 0 0 0
05/06/2025
36.16
 3,400 36.25 36.30 36.16 0 0 0
04/06/2025
36.16
 11,000 36.16 36.16 35.99 0 0 0
03/06/2025
36.16
 400 35.99 36.16 35.99 0 0 0
02/06/2025
36.16
 19,800 36.16 36.34 35.68 0 0 0
30/05/2025
36.25
 19,500 36.96 36.96 35.81 0 0 0
29/05/2025
36.07
 10,800 36.56 36.56 35.81 0 0 0
28/05/2025
36.47
 10,100 36.25 36.47 36.07 0 0 0
27/05/2025
36.43
 7,600 35.94 36.43 35.94 0 0 0
26/05/2025
35.81
 15,100 35.94 36.07 35.81 0 0 0
23/05/2025
36.43
 8,200 36.16 36.47 35.85 0 0 0
22/05/2025
36.21
 34,100 36.25 36.52 35.94 0 0 0
21/05/2025
36.52
 8,600 36.25 36.52 36.25 0 0 0
20/05/2025
36.34
 20,700 36.34 36.43 36.07 0 0 0
19/05/2025
36.25
 46,300 36.43 36.61 36.25 0 0 0
16/05/2025
36.52
 45,700 36.56 36.56 36.25 0 0 0
15/05/2025
36.69
 15,000 36.78 36.78 36.30 0 0 0
14/05/2025
36.78
 23,600 36.52 37.09 36.47 0 0 0
13/05/2025
36.52
 35,500 36.52 36.56 36.30 0 0 0
12/05/2025
36.47
 12,200 36.21 36.47 36.21 0 0 0
09/05/2025
36.21
 11,100 36.47 36.47 36.21 0 0 0
08/05/2025
36.47
 21,800 36.16 36.52 36.12 0 0 0
07/05/2025
36.21
 9,100 36.61 36.61 36.21 0 0 0
06/05/2025
36.56
 12,800 36.65 36.65 36.21 0 0 0
05/05/2025
36.56
 7,500 36.38 36.65 36.25 0 0 0
29/04/2025
36.47
 40,400 36.47 36.61 35.81 0 0 0
28/04/2025
36.43
 8,700 36.56 36.56 36.21 0 0 0
25/04/2025
36.34
 6,700 36.43 36.43 36.03 0 0 0
24/04/2025
36.43
 19,100 36.52 36.69 35.81 0 0 0
23/04/2025
36.52
 12,700 36.30 36.78 35.81 0 0 0
22/04/2025
36.25
 34,500 36.61 37.09 34.48 0 0 0
21/04/2025
37.00
 23,000 36.91 37.00 36.25 0 0 0
18/04/2025
37.00
 24,300 36.83 37.00 36.47 0 0 0
17/04/2025
36.83
 18,400 36.25 36.83 35.99 0 0 0
16/04/2025
36.96
 8,600 36.61 37.14 35.94 0 0 0
15/04/2025
36.61
 14,500 36.65 36.65 35.54 0 0 0
14/04/2025
36.69
 31,900 36.69 36.69 35.37 0 0 0
11/04/2025
36.21
 6,200 36.30 36.43 36.07 0 0 0
10/04/2025
36.25
 139,500 34.93 36.83 34.93 0 0 0
09/04/2025
34.44
 57,400 33.73 34.44 33.42 0 0 0
08/04/2025
33.86
 29,700 34.48 34.48 33.78 0 0 0
04/04/2025
35.37
 17,400 34.48 35.37 33.42 0 0 0
03/04/2025
35.37
 11,200 37.00 37.00 34.48 0 0 0
02/04/2025
37.05
 3,900 37.05 37.05 36.30 0 0 0
01/04/2025
37.09
 35,100 37.05 37.14 37.05 0 0 0
31/03/2025
37.05
 19,100 37.05 37.27 36.96 0 0 0
28/03/2025
37.05
 1,000 37.40 37.40 36.83 0 0 0
27/03/2025
37.49
 11,500 37.14 37.49 36.65 0 0 0
26/03/2025
37.14
 1,500 37.14 37.14 36.69 0 0 0

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