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)
26/03/2025
37.14
 1,500 37.14 37.14 36.69 0 0 0
25/03/2025
37.14
 21,100 36.78 37.14 36.52 0 0 0
24/03/2025
36.69
 11,500 36.78 36.78 36.61 0 0 0
21/03/2025
36.87
 4,300 36.78 36.87 36.65 0 0 0
20/03/2025
36.78
 8,200 36.78 36.87 36.69 0 0 0
19/03/2025
36.78
 4,200 36.69 36.96 36.69 0 0 0
18/03/2025
36.96
 10,000 36.91 36.96 36.61 0 0 0
17/03/2025
36.91
 1,800 36.83 36.96 36.83 0 0 0
14/03/2025
36.83
 11,700 36.61 36.96 36.07 0 0 0
13/03/2025
36.61
 21,300 36.96 36.96 36.61 0 0 0
12/03/2025
36.74
 3,300 36.52 36.83 36.43 0 0 0
11/03/2025
36.52
 10,600 36.56 36.87 36.38 0 0 0
10/03/2025
36.56
 10,200 36.61 36.61 36.43 0 0 0
07/03/2025
36.61
 17,200 36.38 36.61 36.38 0 0 0
06/03/2025
36.38
 5,900 36.07 36.47 36.07 0 0 0
05/03/2025
36.07
 5,800 36.07 36.56 35.81 0 0 0
04/03/2025
36.07
 4,900 36.52 36.69 36.07 0 0 0
03/03/2025
36.61
 10,700 36.38 36.61 36.38 0 0 0
28/02/2025
36.38
 3,200 36.38 36.38 35.81 0 0 0
27/02/2025
36.52
 5,600 36.65 36.65 35.81 0 0 0
26/02/2025
36.69
 46,700 36.25 36.69 35.72 0 0 0
25/02/2025
36.78
 6,300 36.83 37.00 35.81 0 0 0
24/02/2025
36.52
 4,400 36.47 36.52 35.85 0 0 0
21/02/2025
36.56
 74,800 36.25 36.56 35.37 0 0 0
20/02/2025
36.25
 32,900 35.68 36.43 35.46 0 0 0
19/02/2025
35.72
 1,100 35.37 35.81 35.37 0 0 0
18/02/2025
35.72
 13,600 35.06 35.72 35.01 0 0 0
17/02/2025
35.06
 11,700 35.72 35.72 34.57 0 0 0
14/02/2025
35.72
 8,000 35.19 35.81 34.48 0 0 0
13/02/2025
35.37
 12,500 35.37 35.54 35.28 0 0 0
12/02/2025
35.32
 14,600 35.15 35.37 35.01 0 0 0
11/02/2025
35.15
 4,600 34.66 35.15 34.48 0 0 0
10/02/2025
35.15
 6,600 35.32 35.32 34.70 0 0 0
07/02/2025
35.32
 4,200 35.72 35.72 35.15 0 0 0
06/02/2025
35.32
 2,500 35.37 35.63 35.32 0 0 0
05/02/2025
35.37
 27,000 35.10 35.37 35.01 0 0 0
04/02/2025
35.23
 6,000 35.37 35.37 34.93 0 0 0
24/01/2025
35.23
 6,600 35.28 35.28 35.01 0 0 0
23/01/2025
35.28
 14,400 35.01 35.28 34.84 0 0 0
22/01/2025
35.15
 15,800 35.06 35.28 34.70 0 0 0
21/01/2025
35.06
 10,100 34.84 35.23 34.66 0 0 0
20/01/2025
34.84
 12,800 33.95 34.88 33.95 0 0 0
17/01/2025
33.69
 110,000 34.04 34.39 33.60 0 0 0
16/01/2025
33.42
 64,900 33.95 34.26 33.42 0 0 0
15/01/2025
33.95
 23,400 34.22 34.22 33.95 0 0 0
14/01/2025
34.04
 21,600 34.53 34.53 34.04 0 0 0
13/01/2025
36.16
 43,100 33.95 36.16 33.91 0 0 0
10/01/2025
33.91
 29,300 34.84 35.99 33.91 0 0 0
09/01/2025
35.59
 5,300 35.59 35.63 35.37 0 0 0
08/01/2025: Cổ tức tiền mặt tỉ lệ: 15%
08/01/2025
35.63
 10,600 36.52 37.05 35.41 0 0 0
07/01/2025
36.56
 8,500 36.99 36.99 36.56 0 0 0
06/01/2025
36.99
 10,600 36.69 36.99 36.52 0 0 0
03/01/2025
36.99
 8,300 36.90 37.03 34.98 0 0 0
02/01/2025
37.07
 2,200 36.69 37.12 36.69 0 0 0
31/12/2024
36.69
 29,400 37.07 37.07 35.84 0 0 0
30/12/2024
37.07
 9,400 37.54 37.54 36.26 0 0 0
27/12/2024
37.12
 20,700 39.25 39.25 36.35 0 0 0
26/12/2024
37.12
 12,500 37.12 37.12 36.18 0 0 0
25/12/2024
37.12
 12,200 37.12 37.63 36.69 0 0 0
24/12/2024
37.07
 16,900 37.54 37.54 35.88 0 0 0
23/12/2024
37.54
 20,700 35.84 37.54 35.84 0 0 0
20/12/2024
35.84
 18,200 35.20 35.84 35.20 0 0 0
19/12/2024
35.24
 13,100 35.24 35.24 35.15 0 0 0
18/12/2024
35.24
 9,500 35.24 35.24 35.15 0 0 0
17/12/2024
35.15
 14,400 35.20 35.24 35.07 0 0 0
16/12/2024
34.90
 3,900 34.30 34.90 34.30 0 0 0
13/12/2024
34.64
 3,500 34.64 34.64 34.64 0 0 0
12/12/2024
34.64
 15,300 33.79 34.73 33.79 0 0 0
11/12/2024
34.56
 13,000 34.26 34.56 34.13 0 0 0
10/12/2024
34.26
 15,200 33.79 34.26 33.75 0 0 0
09/12/2024
34.09
 10,100 33.23 34.13 33.23 0 0 0
06/12/2024
33.19
 5,600 33.15 33.19 32.89 0 0 0
05/12/2024
33.15
 6,000 32.72 33.15 32.42 0 0 0
04/12/2024
32.68
 7,100 32.85 33.02 32.68 0 0 0
03/12/2024
32.76
 7,900 32.68 32.76 32.47 0 0 0
02/12/2024
32.68
 9,400 32.85 32.85 32.68 0 0 0
29/11/2024
32.85
 2,200 32.59 32.85 32.59 0 0 0
28/11/2024
32.85
 500 32.81 32.85 32.81 0 0 0
27/11/2024
32.85
 1,800 33.02 33.02 32.85 0 0 0
26/11/2024
33.06
 4,600 32.47 33.06 32.42 0 0 0
25/11/2024
33.11
 5,600 33.11 33.11 32.25 0 0 0
22/11/2024
33.02
 3,200 32.59 33.02 32.59 0 0 0
21/11/2024
32.51
 5,200 32.42 32.93 32.42 0 0 0
20/11/2024
32.17
 4,300 32.12 32.42 32.12 0 0 0
19/11/2024
32.12
 2,200 32.47 33.11 32.12 0 0 0
18/11/2024
32.47
 4,300 33.15 33.15 32.00 0 0 0
15/11/2024
33.15
 16,300 33.02 33.15 32.00 0 0 0
14/11/2024
33.19
 23,500 33.19 33.23 33.11 0 0 0
13/11/2024
33.23
 10,000 33.19 33.23 33.06 0 0 0
12/11/2024
33.19
 12,900 33.02 33.19 32.93 0 0 0
11/11/2024
32.93
 11,600 32.64 32.93 32.64 0 0 0
08/11/2024
32.64
 6,400 32.42 32.64 32.42 0 0 0
07/11/2024
32.59
 26,600 32.29 32.59 32.29 0 0 0
06/11/2024
32.29
 19,200 32.29 32.34 32.08 0 0 0
05/11/2024
32.25
 17,000 32.17 32.25 32.17 0 0 0
04/11/2024
32.25
 10,500 32.25 32.38 32.00 0 0 0
01/11/2024
32.25
 10,400 32.25 32.25 32.04 0 0 0
31/10/2024
32.17
 4,200 31.61 32.17 31.61 0 0 0
30/10/2024
31.61
 7,200 32.25 32.25 31.61 0 0 0
29/10/2024
31.57
 6,700 31.57 31.57 31.57 0 0 0

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