CTCP Bia Sài Gòn - Miền Trung (smb)

40.10
-0.30
(-0.74%)
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)
20/07/2023
28.32
 17,700 28.32 28.36 28.01 2,100 0 0.1
19/07/2023
28.32
 19,100 28.71 28.71 28.17 400 0 0.0
18/07/2023
28.71
 15,000 28.71 28.79 28.56 0 0 0
17/07/2023: Cổ tức tiền mặt tỉ lệ: 25%
17/07/2023
28.71
 35,900 28.94 29.10 28.59 1,700 100 0.1
14/07/2023
28.94
 60,500 29.05 29.09 28.76 16,900 0 0.7
13/07/2023
29.05
 37,200 28.80 29.09 28.87 5,500 9,700 -0.2
12/07/2023
28.80
 73,400 28.69 28.87 28.73 100 35,800 -1.4
11/07/2023
28.69
 88,200 28.94 28.94 28.69 0 69,700 -2.8
10/07/2023
28.94
 56,100 28.36 28.94 28.36 0 6,600 -0.3
07/07/2023
28.36
 400 28.36 28.36 28.36 0 400 -0.0
06/07/2023
28.36
 16,900 28.29 28.73 27.93 0 15,900 -0.6
05/07/2023
28.29
 9,200 28.14 28.36 28.29 1,800 0 0.1
04/07/2023
28.14
 21,500 28.43 28.51 28.14 0 20,900 -0.8
03/07/2023
28.43
 27,000 28.36 28.43 27.71 4,500 0 0.2
30/06/2023
28.36
 2,000 28.36 28.36 28.22 0 0 0
29/06/2023
28.36
 4,600 28.29 28.36 28.36 4,300 0 0.2
28/06/2023
28.29
 11,300 28.36 28.73 28.14 0 700 -0.0
27/06/2023
28.36
 5,200 28.14 28.73 28.36 0 3,400 -0.1
26/06/2023
28.14
 11,800 27.78 28.36 28.14 0 4,500 -0.2
23/06/2023
27.78
 29,800 28.00 28.14 27.78 0 20,400 -0.8
22/06/2023
28.00
 27,700 28.14 28.36 28.00 0 15,000 -0.6
21/06/2023
28.14
 22,900 28.00 28.36 28.00 1,000 22,100 -0.8
20/06/2023
28.00
 13,300 28.00 28.03 28.00 0 10,700 -0.4
19/06/2023
28.00
 4,500 28.07 28.36 26.91 1,100 1,400 -0.0
16/06/2023
28.07
 17,800 28.00 28.36 28.00 1,300 17,000 -0.6
15/06/2023
28.00
 14,100 28.00 28.14 28.00 200 12,900 -0.5
14/06/2023
28.00
 7,900 28.00 28.73 28.00 1,000 6,300 -0.2
13/06/2023
28.00
 8,500 28.36 28.36 27.63 5,300 7,400 -0.1
12/06/2023
28.36
 500 28.36 28.87 28.36 0 300 -0.0
09/06/2023
28.36
 15,900 28.73 28.73 27.93 0 5,800 -0.2
08/06/2023
28.73
 100 28.36 28.73 28.73 0 0 0
07/06/2023
28.36
 10,400 28.36 28.73 27.63 0 7,500 -0.3
06/06/2023
28.36
 1,300 28.36 28.36 27.63 100 0 0.0
05/06/2023
28.36
 13,800 28.43 29.09 28.36 0 13,300 -0.5
02/06/2023
28.43
 200 28.29 28.43 28.43 0 0 0
01/06/2023
28.29
 16,700 28.00 28.40 28.00 0 13,300 -0.5
31/05/2023
28.00
 11,300 28.36 28.36 28.00 0 10,900 -0.4
30/05/2023
28.36
 27,500 28.36 28.36 28.07 0 15,000 -0.6
29/05/2023
28.36
 400 28.36 28.40 28.36 0 0 0
26/05/2023
28.36
 1,200 28.36 28.36 28.22 0 100 -0.0
25/05/2023
28.36
 700 28.36 28.36 28.36 0 0 0
24/05/2023
28.36
 200 28.51 28.51 28.36 0 100 -0.0
23/05/2023
28.51
 300 28.65 28.65 28.51 1,100 4,500 -0.1
22/05/2023
28.65
 100 28.29 28.65 28.65 0 0 0
19/05/2023
28.29
 3,900 28.36 28.36 28.11 100 2,000 -0.1
18/05/2023
28.36
 6,300 28.36 28.73 28.07 0 5,700 -0.2
17/05/2023
28.36
 58,800 28.29 28.51 28.29 0 38,600 -1.5
16/05/2023
28.29
 21,400 28.36 28.36 28.29 16,000 7,500 0.3
15/05/2023
28.36
 82,400 28.73 28.73 28.29 55,200 53,700 0.1
12/05/2023
28.73
 200 28.73 28.73 28.73 0 0 0
11/05/2023
28.73
 0 28.73 28.73 28.73 0 0 0
10/05/2023
28.73
 2,900 28.36 28.73 28.36 0 0 0
09/05/2023
28.36
 4,900 28.36 28.36 28.36 0 0 0
08/05/2023
28.36
 13,000 28.36 29.09 28.33 2,400 6,600 -0.2
05/05/2023
28.36
 58,600 28.36 28.36 28.36 0 30,000 -1.2
04/05/2023
28.36
 24,800 29.09 29.09 28.36 0 17,600 -0.7
28/04/2023
29.09
 26,200 29.09 29.09 28.87 400 18,500 -0.7
27/04/2023
29.09
 28,800 29.31 29.82 28.80 2,000 17,100 -0.6
26/04/2023
29.31
 12,300 29.53 29.53 29.09 0 0 -0.9
25/04/2023
29.53
 15,300 29.74 29.74 29.53 0 0 -0.9
24/04/2023
29.74
 500 29.16 29.74 29.23 0 0 -0.9
21/04/2023
29.16
 4,600 29.23 29.82 29.09 0 0 -0.9
20/04/2023
29.23
 29,000 29.45 29.45 29.09 4,500 27,200 -0.9
19/04/2023
29.45
 20,600 29.82 29.82 28.73 5,300 12,100 -0.3
18/04/2023
29.82
 3,000 29.82 29.82 29.45 0 0 -0.0
17/04/2023
29.82
 1,200 29.82 29.82 29.09 700 900 -0.0
14/04/2023
29.82
 5,500 29.82 29.82 29.45 500 0 0.0
13/04/2023
29.82
 1,800 29.82 29.82 29.45 300 0 0.0
12/04/2023
29.82
 13,700 30.03 30.03 29.60 6,500 2,500 0.2
11/04/2023
30.03
 9,100 30.03 30.03 29.60 6,000 600 0.2
10/04/2023
30.03
 9,800 30.11 30.11 29.82 0 0 0.4
07/04/2023
30.11
 21,700 29.82 30.11 29.85 10,000 0 0.4
06/04/2023
29.82
 2,300 29.82 30.03 29.82 0 0 -0.0
05/04/2023
29.82
 7,000 29.82 30.03 29.82 0 0 -0.0
04/04/2023
29.82
 14,900 30.07 30.07 29.56 0 0 -0.0
03/04/2023
30.07
 3,800 30.07 30.07 30.03 0 500 -0.0
31/03/2023
30.07
 300 30.03 30.07 30.03 0 0 0
30/03/2023
30.03
 1,000 30.03 30.07 29.56 0 0 0
29/03/2023
30.03
 200 30.03 30.03 30.03 0 0 0
28/03/2023
30.03
 6,400 30.25 30.25 30.03 0 0 0
27/03/2023
30.25
 4,300 30.11 30.25 30.11 0 0 0
24/03/2023
30.11
 2,000 29.89 30.43 29.82 0 0 0
23/03/2023
29.89
 1,600 29.89 29.89 29.89 0 0 0
22/03/2023
29.89
 2,500 29.96 29.96 29.89 0 0 0
21/03/2023
29.96
 1,700 29.96 30.11 29.49 0 0 -0.2
20/03/2023
29.96
 1,500 30.11 30.18 29.96 0 0 -0.1
17/03/2023
30.11
 1,600 30.11 30.40 30.07 0 0 -0.1
16/03/2023
30.11
 500 30.11 30.11 30.11 0 0 -0.1
15/03/2023
30.11
 6,500 30.11 30.18 30.11 0 0 -0.1
14/03/2023
30.11
 4,300 30.11 30.18 29.96 0 0 -0.1
13/03/2023
30.11
 4,100 30.18 30.18 29.82 0 2,000 -0.1
10/03/2023
30.18
 13,000 30.18 30.18 30.18 0 0 0.0
09/03/2023
30.18
 100 30.18 30.18 30.18 0 0 0.0
08/03/2023
30.18
 77,200 30.18 30.33 29.96 100 0 0.0
07/03/2023
30.18
 35,500 30.18 30.33 30.18 0 0 -0.0
06/03/2023
30.18
 17,900 30.18 30.54 30.18 0 500 -0.0
03/03/2023
30.18
 13,800 30.18 30.18 30.18 0 0 0.0
02/03/2023
30.18
 10,000 30.18 30.18 30.03 0 0 0.0
01/03/2023
30.18
 300 30.18 30.18 30.14 300 0 0.0
28/02/2023
30.18
 300 30.33 30.33 30.18 0 0 -0.2

Chính sách bảo mật | Điều khoản sử dụng |