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)
28/10/2024
32.42
 20,500 32.42 32.42 31.57 0 0 0
25/10/2024
32.42
 51,400 32.00 32.42 31.23 0 0 0
24/10/2024
32.00
 2,200 32.00 32.00 31.91 0 0 0
23/10/2024
32.21
 21,500 32.00 32.25 31.57 0 0 0
22/10/2024
32.34
 16,900 32.08 32.34 31.95 0 0 0
21/10/2024
32.04
 4,200 32.08 32.29 30.72 0 0 0
18/10/2024
32.17
 21,100 31.57 32.17 31.57 0 0 0
17/10/2024
31.57
 11,500 31.23 31.57 31.06 0 0 0
16/10/2024
31.23
 21,900 30.72 31.57 30.72 0 0 0
15/10/2024
30.72
 23,900 30.72 30.72 30.55 0 0 0
14/10/2024
30.72
 9,300 30.76 30.76 30.67 0 0 0
11/10/2024
30.80
 20,900 30.80 30.80 30.29 0 0 0
10/10/2024
30.80
 7,400 30.72 30.80 30.72 0 0 0
09/10/2024
30.80
 11,300 30.72 30.80 30.55 0 0 0
08/10/2024
30.67
 2,800 30.72 30.72 30.59 0 0 0
07/10/2024
30.72
 9,600 30.80 30.80 30.29 0 0 0
04/10/2024
30.12
 11,000 30.72 30.76 30.12 0 0 0
03/10/2024
30.72
 7,900 30.76 30.76 30.67 0 0 0
02/10/2024
30.72
 27,800 30.67 30.80 30.55 0 0 0
01/10/2024
30.72
 45,700 30.72 31.14 30.59 0 0 0
30/09/2024
30.55
 13,500 29.95 30.55 29.95 0 0 0
27/09/2024
30.59
 15,700 30.72 30.72 30.46 0 0 0
26/09/2024
30.63
 2,300 30.46 30.63 30.46 0 0 0
25/09/2024
30.46
 15,800 30.63 30.63 30.42 0 0 0
24/09/2024
30.63
 6,900 30.72 30.72 30.63 0 0 0
23/09/2024
30.63
 8,300 30.46 30.63 30.38 0 0 0
20/09/2024
30.63
 8,900 30.46 30.67 30.46 0 0 0
19/09/2024
30.46
 5,100 29.95 30.46 29.95 0 0 0
18/09/2024
30.38
 9,500 30.12 30.38 30.03 0 0 0
17/09/2024: Cổ tức tiền mặt tỉ lệ: 20%
17/09/2024
30.29
 13,500 31.40 31.40 30.29 0 0 0
16/09/2024
30.63
 18,300 30.71 30.71 30.51 0 0 0
13/09/2024
30.55
 9,900 30.63 30.63 30.55 0 0 0
12/09/2024
30.63
 57,400 30.75 30.75 30.55 0 0 0
11/09/2024
30.67
 9,300 30.71 30.79 30.59 0 0 0
10/09/2024
30.71
 17,200 30.67 30.71 30.63 0 0 0
09/09/2024
30.67
 21,400 30.79 30.79 30.67 0 0 0
06/09/2024
30.67
 8,800 30.71 30.71 30.63 0 0 0
05/09/2024
30.63
 4,700 30.71 30.75 30.63 0 0 0
04/09/2024
30.71
 7,200 30.71 30.71 30.55 0 0 0
30/08/2024
30.71
 4,800 30.71 30.75 30.55 0 0 0
29/08/2024
30.71
 13,100 30.79 30.91 30.39 0 0 0
28/08/2024
30.71
 42,600 30.55 30.71 30.39 0 0 0
27/08/2024
30.43
 17,900 30.39 30.55 30.31 0 0 0
26/08/2024
30.39
 81,400 30.51 30.51 30.23 0 0 0
23/08/2024
30.31
 21,500 30.27 30.59 30.07 0 0 0
22/08/2024
30.31
 24,200 30.31 30.31 30.07 0 0 0
21/08/2024
30.31
 18,500 31.12 31.12 29.98 0 0 0
20/08/2024
30.31
 108,500 29.94 30.31 29.86 0 0 0
19/08/2024
29.90
 138,600 29.90 30.07 29.90 0 0 0
16/08/2024
29.86
 80,200 29.90 29.90 29.78 0 0 0
15/08/2024
29.74
 26,300 29.82 29.90 29.74 0 0 0
14/08/2024
29.90
 53,800 29.90 29.90 29.74 0 0 0
13/08/2024
29.90
 26,400 29.90 30.23 29.86 0 0 0
12/08/2024
29.90
 50,700 29.90 30.31 29.74 0 0 0
09/08/2024
29.82
 77,800 29.90 30.07 29.74 0 0 0
08/08/2024
29.74
 30,900 30.03 30.31 29.74 0 0 0
07/08/2024
29.90
 82,100 29.90 30.31 29.74 0 0 0
06/08/2024
29.90
 39,000 30.63 30.63 29.90 0 0 0
05/08/2024
30.31
 40,000 30.23 30.39 29.90 0 0 0
02/08/2024
30.71
 12,900 30.31 30.71 30.07 0 0 0
01/08/2024
30.71
 700 30.87 30.87 30.39 0 0 0
31/07/2024
30.87
 5,100 30.71 30.87 30.71 0 0 0
30/07/2024
30.87
 36,200 30.31 30.95 30.31 0 0 0
29/07/2024
30.31
 5,300 30.27 30.71 30.27 0 0 0
26/07/2024
30.27
 15,400 30.47 30.47 29.90 0 0 0
25/07/2024
29.90
 13,200 30.47 30.47 29.90 0 0 0
24/07/2024
30.47
 30,500 30.31 30.55 29.90 0 0 0
23/07/2024
30.55
 23,800 30.55 30.55 30.39 0 0 0
22/07/2024
30.55
 13,200 30.55 30.63 30.47 0 0 0
19/07/2024
30.55
 13,100 31.20 31.20 30.55 0 0 0
18/07/2024
30.63
 6,200 30.71 30.71 30.31 0 0 0
17/07/2024
30.71
 50,600 30.99 31.04 30.71 0 0 0
16/07/2024
31.12
 700 31.12 31.12 30.95 0 0 0
15/07/2024
31.12
 11,000 31.20 31.20 30.71 0 0 0
12/07/2024
31.12
 2,500 31.40 31.40 31.12 0 0 0
11/07/2024
31.04
 1,700 31.28 31.28 31.04 0 0 0
10/07/2024
31.28
 100 31.28 31.28 31.28 0 0 0
09/07/2024
31.28
 1,000 31.28 31.28 31.20 0 0 0
08/07/2024
31.28
 2,800 31.28 31.28 31.28 0 0 0
05/07/2024
31.28
 5,000 31.36 31.36 30.83 0 0 0
04/07/2024
31.36
 3,300 31.28 31.36 31.20 0 0 0
03/07/2024
31.20
 9,900 31.36 31.44 31.20 0 0 0
02/07/2024
31.36
 2,500 31.36 31.36 31.36 0 0 0
01/07/2024
31.36
 2,100 31.36 31.36 31.32 0 0 0
28/06/2024
31.36
 6,900 31.52 31.52 30.71 0 0 0
27/06/2024
31.52
 7,100 31.52 31.52 31.44 0 0 0
26/06/2024
31.60
 21,800 31.44 31.60 31.44 0 0 0
25/06/2024
31.44
 1,200 31.36 31.44 31.36 0 0 0
24/06/2024
31.44
 17,700 31.20 31.52 31.12 0 0 0
21/06/2024
31.44
 26,900 31.20 31.44 31.20 0 0 0
20/06/2024
31.44
 2,100 31.48 31.48 31.20 0 0 0
19/06/2024
31.48
 2,100 31.52 31.52 31.20 0 0 0
18/06/2024
31.56
 25,900 31.52 31.60 31.20 0 0 0
17/06/2024
31.52
 7,000 31.36 31.52 31.20 0 0 0
14/06/2024
31.36
 4,200 31.20 31.44 31.20 0 0 0
13/06/2024
31.52
 15,800 30.75 31.52 30.75 0 0 0
12/06/2024
31.52
 4,600 31.52 31.52 31.12 0 0 0
11/06/2024
31.52
 16,000 31.52 31.52 31.12 0 0 0
10/06/2024
31.44
 20,600 31.36 31.52 31.36 0 0 0
07/06/2024
31.36
 19,300 31.36 31.36 31.16 0 0 0

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