CTCP Bia Sài Gòn - Miền Trung (smb)

40
-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
(2025-11-12) 		0.40 1% 505,100 5,000 0.2
40
40.50
40.10
2 tháng
(2025-10-13) 		2.64 6.99% 974,500 33,600 1.4
37.67
40.50
40.10
3 tháng
(2025-09-15) 		2.69 7.12% 1,286,700 84,200 3.4
37.62
40.50
40.10
6 tháng
(2025-06-16) 		4.01 11.02% 2,727,700 -32,900 -1.3
36.39
40.50
40.10
12 tháng
(2024-12-17) 		4.32 11.98% 4,832,000 24,495 1.7
34.30
40.50
40.10
24 tháng
(2023-12-25) 		11.39 39.27% 8,834,900 -11,505 0.5
28.97
40.50
40.10
36 tháng
(2022-12-28) 		9.52 30.81% 11,320,500 -317,705 -15.0
27.78
40.50
40.10
60 tháng
(2021-01-07) 		13.86 52.23% 19,022,500 43,785 0.9
23.79
40.50
40.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/10/2024
31.52
 27,800 31.48 31.61 31.35 0 12,900 -0.5
01/10/2024
31.52
 45,700 31.52 31.96 31.39 0 12,500 -0.5
30/09/2024
31.35
 13,500 30.74 31.35 30.74 800 0 0.0
27/09/2024
31.39
 15,700 31.52 31.52 31.26 1,000 4,900 -0.1
26/09/2024
31.44
 2,300 31.26 31.44 31.26 0 0 0
25/09/2024
31.26
 15,800 31.44 31.44 31.22 0 0 0
24/09/2024
31.44
 6,900 31.52 31.52 31.44 0 5,800 -0.2
23/09/2024
31.44
 8,300 31.26 31.44 31.17 0 0 0
20/09/2024
31.44
 8,900 31.26 31.48 31.26 0 0 0
19/09/2024
31.26
 5,100 30.74 31.26 30.74 500 0 0.0
18/09/2024
31.17
 9,500 30.91 31.17 30.82 0 700 -0.0
17/09/2024: Cổ tức tiền mặt tỉ lệ: 20%
17/09/2024
31.09
 13,500 32.23 32.23 31.09 200 0 0.0
16/09/2024
31.44
 18,300 31.52 31.52 31.31 300 0 0.0
13/09/2024
31.35
 9,900 31.44 31.44 31.35 0 0 0
12/09/2024
31.44
 57,400 31.56 31.56 31.35 0 0 0
11/09/2024
31.48
 9,300 31.52 31.60 31.40 100 0 0.0
10/09/2024
31.52
 17,200 31.48 31.52 31.44 300 0 0.0
09/09/2024
31.48
 21,400 31.60 31.60 31.48 0 0 0
06/09/2024
31.48
 8,800 31.52 31.52 31.44 0 300 -0.0
05/09/2024
31.44
 4,700 31.52 31.56 31.44 100 0 0.0
04/09/2024
31.52
 7,200 31.52 31.52 31.35 0 1,000 -0.0
30/08/2024
31.52
 4,800 31.52 31.56 31.35 400 300 0.0
29/08/2024
31.52
 13,100 31.60 31.73 31.19 200 100 0.0
28/08/2024
31.52
 42,600 31.35 31.52 31.19 500 0 0.0
27/08/2024
31.23
 17,900 31.19 31.35 31.11 1,200 0 0.0
26/08/2024
31.19
 81,400 31.31 31.31 31.02 800 100 0.0
23/08/2024
31.11
 21,500 31.06 31.40 30.86 2,300 0 0.1
22/08/2024
31.11
 24,200 31.11 31.11 30.86 1,900 0 0.1
21/08/2024
31.11
 18,500 31.94 31.94 30.77 800 100 0.0
20/08/2024
31.11
 108,500 30.73 31.11 30.65 800 56,000 -2.0
19/08/2024
30.69
 138,600 30.69 30.86 30.69 2,700 7,700 -0.2
16/08/2024
30.65
 80,200 30.69 30.69 30.57 400 10,000 -0.4
15/08/2024
30.52
 26,300 30.61 30.69 30.52 0 21,000 -0.8
14/08/2024
30.69
 53,800 30.69 30.69 30.52 100 17,000 -0.6
13/08/2024
30.69
 26,400 30.69 31.02 30.65 6,500 13,300 -0.3
12/08/2024
30.69
 50,700 30.69 31.11 30.52 6,200 19,100 -0.5
09/08/2024
30.61
 77,800 30.69 30.86 30.52 1,000 16,400 -0.6
08/08/2024
30.52
 30,900 30.82 31.11 30.52 0 3,600 -0.1
07/08/2024
30.69
 82,100 30.69 31.11 30.52 900 34,700 -1.3
06/08/2024
30.69
 39,000 31.44 31.44 30.69 1,500 200 0.0
05/08/2024
31.11
 40,000 31.02 31.19 30.69 0 200 -0.0
02/08/2024
31.52
 12,900 31.11 31.52 30.86 0 2,200 -0.1
01/08/2024
31.52
 700 31.69 31.69 31.19 0 200 -0.0
31/07/2024
31.69
 5,100 31.52 31.69 31.52 0 5,000 -0.2
30/07/2024
31.69
 36,200 31.11 31.77 31.11 1,500 3,100 -0.1
29/07/2024
31.11
 5,300 31.06 31.52 31.06 1,500 3,100 -0.1
26/07/2024
31.06
 15,400 31.27 31.27 30.69 200 0 0.0
25/07/2024
30.69
 13,200 31.27 31.27 30.69 100 1,700 -0.1
24/07/2024
31.27
 30,500 31.11 31.35 30.69 1,300 6,000 -0.2
23/07/2024
31.35
 23,800 31.35 31.35 31.19 0 11,500 -0.4
22/07/2024
31.35
 13,200 31.35 31.44 31.27 0 10,000 -0.4
19/07/2024
31.35
 13,100 32.02 32.02 31.35 0 100 -0.0
18/07/2024
31.44
 6,200 31.52 31.52 31.11 0 0 0
17/07/2024
31.52
 50,600 31.81 31.85 31.52 0 0 0
16/07/2024
31.94
 700 31.94 31.94 31.77 100 0 0.0
15/07/2024
31.94
 11,000 32.02 32.02 31.52 100 5,700 -0.2
12/07/2024
31.94
 2,500 32.23 32.23 31.94 1,200 0 0.0
11/07/2024
31.85
 1,700 32.10 32.10 31.85 0 0 0
10/07/2024
32.10
 100 32.10 32.10 32.10 0 0 0
09/07/2024
32.10
 1,000 32.10 32.10 32.02 200 0 0.0
08/07/2024
32.10
 2,800 32.10 32.10 32.10 0 0 0
05/07/2024
32.10
 5,000 32.18 32.18 31.64 200 0 0.0
04/07/2024
32.18
 3,300 32.10 32.18 32.02 0 0 0
03/07/2024
32.02
 9,900 32.18 32.27 32.02 0 0 0
02/07/2024
32.18
 2,500 32.18 32.18 32.18 0 0 0
01/07/2024
32.18
 2,100 32.18 32.18 32.14 0 0 0
28/06/2024
32.18
 6,900 32.35 32.35 31.52 0 0 0
27/06/2024
32.35
 7,100 32.35 32.35 32.27 0 0 0
26/06/2024
32.43
 21,800 32.27 32.43 32.27 21,000 1,300 0.8
25/06/2024
32.27
 1,200 32.18 32.27 32.18 0 0 0
24/06/2024
32.27
 17,700 32.02 32.35 31.94 0 9,400 -0.4
21/06/2024
32.27
 26,900 32.02 32.27 32.02 0 14,600 -0.6
20/06/2024
32.27
 2,100 32.31 32.31 32.02 0 0 0
19/06/2024
32.31
 2,100 32.35 32.35 32.02 0 200 -0.0
18/06/2024
32.39
 25,900 32.35 32.43 32.02 500 0 0.0
17/06/2024
32.35
 7,000 32.18 32.35 32.02 0 0 0
14/06/2024
32.18
 4,200 32.02 32.27 32.02 0 0 0
13/06/2024
32.35
 15,800 31.56 32.35 31.56 100 0 0.0
12/06/2024
32.35
 4,600 32.35 32.35 31.94 0 400 -0.0
11/06/2024
32.35
 16,000 32.35 32.35 31.94 0 0 0
10/06/2024
32.27
 20,600 32.18 32.35 32.18 900 0 0.0
07/06/2024
32.18
 19,300 32.18 32.18 31.98 0 300 -0.0
06/06/2024
32.14
 15,700 32.06 32.27 31.94 0 0 0
05/06/2024
32.02
 51,300 31.44 32.35 31.44 100 1,000 -0.0
04/06/2024
31.44
 4,800 31.52 31.52 31.19 0 0 0
03/06/2024
31.35
 2,800 31.19 31.52 31.19 100 0 0.0
31/05/2024
31.11
 25,300 31.11 31.19 30.94 700 0 0.0
30/05/2024
31.11
 11,900 31.11 31.11 31.02 0 0 0
29/05/2024
31.11
 1,000 31.02 31.11 31.02 0 100 -0.0
28/05/2024
31.02
 16,200 31.02 31.11 30.86 4,400 3,100 0.0
27/05/2024
31.02
 2,800 31.02 31.15 30.86 200 100 0.0
24/05/2024
31.02
 4,700 30.77 31.27 30.77 300 0 0.0
23/05/2024: Cổ tức tiền mặt tỉ lệ: 15%
23/05/2024
30.77
 8,000 30.65 31.06 30.61 100 0 0.0
22/05/2024
30.48
 25,100 30.60 30.68 30.40 1,500 0 0.1
21/05/2024
30.60
 30,300 30.60 30.60 30.44 0 0 0
20/05/2024
30.56
 47,800 30.44 30.56 30.40 6,000 1,600 0.2
17/05/2024
30.40
 22,800 30.40 30.40 30.32 1,500 0 0.1
16/05/2024
30.40
 43,000 30.36 30.44 30.28 0 0 0
15/05/2024
30.28
 30,400 30.20 30.36 30.20 0 0 0
14/05/2024
30.12
 7,500 30.20 30.20 30.05 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |