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
40.60
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)
02/03/2011
3.56
 100 3.56 3.56 3.56 0 0 0
01/03/2011
3.26
 500 3.26 3.26 3.26 0 0 0
28/02/2011
3.61
 100 3.61 3.61 3.61 0 0 0
25/02/2011
3.40
 100 3.40 3.40 3.40 0 0 0
24/02/2011
3.29
 5,200 3.29 3.31 3.29 0 0 0
23/02/2011
3.61
 0 3.61 3.61 3.61 0 0 0
22/02/2011
3.61
 0 3.61 3.61 3.61 0 0 0
21/02/2011
3.61
 0 3.61 3.61 3.61 0 0 0
18/02/2011
3.61
 0 3.61 3.61 3.61 0 0 0
17/02/2011
3.61
 0 3.61 3.61 3.61 0 0 0
16/02/2011
3.61
 0 3.61 3.61 3.61 0 0 0
15/02/2011
3.61
 100 3.61 3.61 3.61 0 0 0
14/02/2011
3.40
 0 3.40 3.40 3.40 0 0 0
11/02/2011
3.40
 0 3.40 3.40 3.40 0 0 0
10/02/2011
3.40
 0 3.40 3.40 3.40 0 0 0
09/02/2011
3.40
 0 3.40 3.40 3.40 0 0 0
08/02/2011
3.40
 0 3.40 3.40 3.40 0 0 0
28/01/2011
3.40
 100 3.40 3.40 3.40 0 0 0
27/01/2011
3.17
 2,100 3.17 3.17 3.17 0 0 0
26/01/2011: Cổ tức tiền mặt tỉ lệ: 10.82%
26/01/2011
3.26
 0 3.26 3.26 3.26 0 0 0
25/01/2011
3.27
 0 3.27 3.27 3.27 0 0 0
24/01/2011
3.27
 0 3.27 3.27 3.27 0 0 0
21/01/2011
3.27
 0 3.27 3.27 3.27 0 0 0
20/01/2011
3.27
 100 3.27 3.27 3.27 0 0 0
19/01/2011
3.12
 2,900 3.12 3.12 3.12 0 0 0
18/01/2011
3.12
 1,000 3.12 3.12 3.12 0 0 0
17/01/2011
3.06
 3,000 3.06 3.06 3.06 0 0 0
14/01/2011
3.12
 0 3.12 3.12 3.12 0 0 0
13/01/2011
3.12
 100 3.12 3.12 3.12 0 0 0
12/01/2011
3.10
 0 3.10 3.10 3.10 0 0 0
11/01/2011
3.10
 0 3.10 3.10 3.10 0 0 0
10/01/2011
3.10
 0 3.10 3.10 3.10 0 0 0
07/01/2011
3.10
 1,000 3.10 3.10 3.10 0 0 0
06/01/2011
3.12
 3,400 3.12 3.12 3.12 0 0 0
05/01/2011
3.16
 2,800 3.16 3.16 3.16 0 0 0
04/01/2011
3.16
 5,900 3.16 3.16 3.16 0 0 0
31/12/2010
3.16
 2,200 3.16 3.16 3.16 0 0 0
30/12/2010
3.06
 0 3.06 3.06 3.06 0 0 0
29/12/2010
3.06
 800 3.06 3.06 3.06 0 0 0
28/12/2010
3.25
 1,000 2.99 3.25 2.99 0 0 0
27/12/2010
2.99
 6,000 2.97 2.99 2.97 0 0 0
24/12/2010
2.97
 3,500 2.95 2.97 2.95 0 0 0
23/12/2010
2.93
 0 2.93 2.93 2.93 0 0 0
22/12/2010
2.93
 700 2.93 2.93 2.93 0 0 0
21/12/2010
2.91
 900 2.91 2.91 2.91 0 0 0
20/12/2010
2.95
 0 2.95 2.95 2.95 0 0 0
17/12/2010
2.95
 2,600 2.95 2.95 2.91 0 0 0
16/12/2010
2.99
 0 2.99 2.99 2.99 0 0 0
15/12/2010
2.99
 100 2.99 2.99 2.99 0 0 0
14/12/2010
2.93
 5,900 2.93 2.93 2.93 0 0 0
13/12/2010
3.02
 5,400 2.95 3.02 2.95 0 0 0
10/12/2010
3.04
 1,300 3.02 3.06 3.02 0 0 0
09/12/2010
3.02
 2,200 2.95 3.02 2.95 0 0 0
08/12/2010
2.99
 10,000 2.99 2.99 2.99 0 0 0
07/12/2010
3.06
 100 3.06 3.06 3.06 0 0 0
06/12/2010
2.99
 8,000 2.99 2.99 2.99 0 0 0
03/12/2010
3.12
 11,700 2.95 3.12 2.95 0 0 0
02/12/2010
2.95
 7,900 2.95 3.02 2.95 0 0 0
01/12/2010
2.95
 500 2.95 2.95 2.95 0 0 0
30/11/2010
3.06
 0 3.06 3.06 3.06 0 0 0
29/11/2010
3.06
 0 3.06 3.06 3.06 0 0 0
26/11/2010
3.06
 0 3.06 3.06 3.06 0 0 0
25/11/2010
3.06
 0 3.06 3.06 3.06 0 0 0
24/11/2010
3.06
 0 3.06 3.06 3.06 0 0 0
23/11/2010
3.06
 10,000 3.06 3.06 3.06 0 0 0
22/11/2010
3.16
 0 3.16 3.16 3.16 0 0 0
19/11/2010
3.16
 0 3.16 3.16 3.16 0 0 0
18/11/2010
3.16
 0 3.16 3.16 3.16 0 0 0
17/11/2010
3.16
 0 3.16 3.16 3.16 0 0 0
16/11/2010
3.16
 0 3.16 3.16 3.16 0 0 0
15/11/2010
3.16
 0 3.16 3.16 3.16 0 0 0
12/11/2010
3.16
 0 3.16 3.16 3.16 0 0 0
11/11/2010
3.16
 0 3.16 3.16 3.16 0 0 0
10/11/2010
3.16
 0 3.16 3.16 3.16 0 0 0
09/11/2010
2.93
 0 2.93 2.93 2.93 0 0 0
08/11/2010
2.93
 6,100 2.93 2.93 2.93 0 0 0
05/11/2010
3.16
 0 3.16 3.16 3.16 0 0 0
04/11/2010
3.16
 0 3.16 3.16 3.16 0 0 0
03/11/2010
3.16
 0 3.16 3.16 3.16 0 0 0
02/11/2010
3.16
 0 3.16 3.16 3.16 0 0 0
01/11/2010
3.16
 0 3.16 3.16 3.16 0 0 0
29/10/2010
3.16
 200 3.16 3.16 3.16 0 0 0
28/10/2010
2.95
 0 2.95 2.95 2.95 0 0 0
27/10/2010
2.95
 2,000 2.95 2.95 2.95 0 0 0
26/10/2010
3.12
 0 3.16 3.16 3.16 0 0 0
25/10/2010
3.12
 0 3.16 3.16 3.16 0 0 0
22/10/2010
3.12
 11,700 3.16 3.16 3.12 0 0 0
21/10/2010
3.06
 8,700 3.12 3.12 3.06 0 0 0
20/10/2010
3.21
 25,000 3.21 3.21 3.21 0 0 0
19/10/2010
3.16
 0 3.16 3.16 3.16 0 0 0
18/10/2010
3.16
 0 3.16 3.16 3.16 0 0 0
15/10/2010
3.16
 7,200 3.16 3.16 3.16 0 0 0
14/10/2010
3.16
 0 3.16 3.16 3.16 0 0 0
13/10/2010
3.16
 9,700 3.18 3.18 3.16 0 0 0
12/10/2010
3.23
 0 3.25 3.25 3.25 0 0 0
11/10/2010
3.23
 1,500 3.27 3.27 3.23 0 0 0
08/10/2010
3.21
 2,100 3.27 3.27 3.21 0 0 0
07/10/2010
3.18
 11,300 3.16 3.18 3.16 0 0 0
06/10/2010
3.16
 10,300 3.21 3.21 3.16 0 0 0
05/10/2010
3.16
 19,000 3.16 3.16 3.16 0 0 0

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