CTCP Bia Sài Gòn - Miền Trung (smb)

40.50
0
(0%)
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
(2026-08-19) 		0.90 2.27% 276,800 -6,610 0
38.90
40.85
40.50
2 tháng
(2026-07-20) 		1.85 4.79% 410,500 -6,610 0
38.40
40.85
40.50
3 tháng
(2026-06-22) 		1.70 4.38% 577,000 -6,610 0
38.40
40.85
40.50
6 tháng
(2026-03-23) 		3.18 8.53% 1,191,900 -6,610 0
37.32
40.85
40.50
12 tháng
(2025-09-23) 		3.15 8.43% 3,805,700 -6,610 0
36.29
40.85
40.50
24 tháng
(2024-09-30) 		9.95 32.59% 8,232,600 -6,610 0
30.12
40.85
40.50
36 tháng
(2023-10-04) 		11.81 41.15% 12,039,000 -6,610 0
27.95
40.85
40.50
60 tháng
(2021-10-14) 		14.40 55.18% 19,274,200 828,480 36.0
25.55
40.85
40.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/05/2024
30.31
 25,300 30.31 30.39 30.15 0 0 0
30/05/2024
30.31
 11,900 30.31 30.31 30.23 0 0 0
29/05/2024
30.31
 1,000 30.23 30.31 30.23 0 0 0
28/05/2024
30.23
 16,200 30.23 30.31 30.07 0 0 0
27/05/2024
30.23
 2,800 30.23 30.35 30.07 0 0 0
24/05/2024
30.23
 4,700 29.98 30.47 29.98 0 0 0
23/05/2024: Cổ tức tiền mặt tỉ lệ: 15%
23/05/2024
29.98
 8,000 29.86 30.27 29.82 0 0 0
22/05/2024
29.70
 25,100 29.82 29.90 29.62 0 0 0
21/05/2024
29.82
 30,300 29.82 29.82 29.66 0 0 0
20/05/2024
29.78
 47,800 29.66 29.78 29.62 0 0 0
17/05/2024
31.10
 6,500 31.37 31.45 31.10 0 0 0
16/05/2024
29.62
 43,000 29.59 29.66 29.51 0 0 0
15/05/2024
29.51
 30,400 29.43 29.59 29.43 0 0 0
14/05/2024
29.35
 7,500 29.43 29.43 29.27 0 0 0
13/05/2024
29.43
 20,400 29.43 29.59 29.35 0 0 0
10/05/2024
29.43
 4,300 29.51 29.51 29.35 0 0 0
09/05/2024
29.43
 12,000 29.51 29.51 29.20 0 0 0
08/05/2024
29.31
 25,900 29.12 29.82 29.12 0 0 0
07/05/2024
29.12
 15,300 29.12 29.12 28.96 0 0 0
06/05/2024
28.96
 48,800 29.27 29.27 28.81 0 0 0
03/05/2024
29.43
 17,800 28.96 29.43 28.96 0 0 0
02/05/2024
28.96
 8,300 28.89 28.96 28.89 0 0 0
01/05/2024
28.73
 37,600 28.73 28.89 26.83 0 0 0
30/04/2024
31.10
 6,500 31.37 31.45 31.10 0 0 0
29/04/2024
31.10
 6,500 31.37 31.45 31.10 0 0 0
26/04/2024
28.89
 15,300 28.89 28.89 28.73 0 0 0
25/04/2024
28.93
 6,500 29.00 29.00 28.81 0 0 0
24/04/2024
29.00
 37,100 28.89 29.04 28.89 0 0 0
23/04/2024
28.89
 16,100 29.04 29.04 28.50 0 0 0
22/04/2024
29.04
 7,500 29.04 29.04 28.96 0 0 0
19/04/2024
29.04
 12,700 29.04 29.04 28.81 0 0 0
18/04/2024
31.10
 6,500 31.37 31.45 31.10 0 0 0
17/04/2024
29.04
 19,600 28.96 29.12 28.50 0 0 0
16/04/2024
29.12
 11,800 28.89 29.12 28.03 0 0 0
15/04/2024
28.93
 3,900 29.04 29.20 28.89 0 0 0
12/04/2024
29.04
 700 29.20 29.20 28.89 0 0 0
11/04/2024
29.20
 100 29.20 29.20 29.20 0 0 0
10/04/2024
29.20
 2,600 29.20 29.20 29.08 0 0 0
09/04/2024
29.20
 13,300 29.20 29.20 29.12 0 0 0
08/04/2024
29.12
 7,000 29.12 29.27 29.04 0 0 0
05/04/2024
29.12
 7,200 29.12 29.12 28.73 0 0 0
04/04/2024
29.04
 65,000 29.12 29.12 28.96 0 0 0
03/04/2024
29.12
 79,400 29.20 29.20 28.46 0 0 0
02/04/2024
29.20
 6,400 28.65 29.27 28.65 0 0 0
01/04/2024
29.20
 6,700 29.20 29.20 29.04 0 0 0
29/03/2024
29.20
 2,600 29.20 29.20 29.12 0 0 0
28/03/2024
29.20
 16,700 29.51 29.51 29.12 0 0 0
27/03/2024
29.20
 17,700 29.35 29.35 29.12 0 0 0
26/03/2024
29.12
 3,500 29.12 29.43 29.12 0 0 0
25/03/2024
29.12
 21,400 28.89 29.12 28.89 0 0 0
22/03/2024
28.89
 26,100 28.58 28.89 28.58 0 0 0
21/03/2024
28.73
 3,800 28.69 28.73 28.69 0 0 0
20/03/2024
28.69
 2,000 28.65 28.73 28.65 0 0 0
19/03/2024
28.65
 23,900 28.58 28.65 28.50 0 0 0
18/03/2024
28.58
 90,100 28.58 28.58 28.58 0 0 0
15/03/2024
28.58
 31,600 28.58 28.58 28.58 0 0 0
14/03/2024
28.50
 1,600 28.65 28.65 28.50 0 0 0
13/03/2024
28.58
 4,200 28.65 28.73 28.58 0 0 0
12/03/2024
28.65
 62,400 28.65 28.65 28.58 0 0 0
11/03/2024
28.58
 9,100 28.42 28.73 28.42 0 0 0
08/03/2024
28.42
 2,400 28.46 28.46 28.38 0 0 0
07/03/2024
28.58
 22,400 28.61 28.61 28.42 0 0 0
06/03/2024
28.58
 1,500 28.38 28.58 28.38 0 0 0
05/03/2024
28.42
 3,100 28.46 28.73 28.38 0 0 0
04/03/2024
28.46
 16,900 28.46 28.46 28.46 0 0 0
01/03/2024
28.46
 4,100 28.50 28.50 28.34 0 0 0
29/02/2024
28.42
 3,800 28.50 28.58 28.42 0 0 0
28/02/2024
28.34
 22,800 28.34 28.50 27.95 0 0 0
27/02/2024
28.50
 31,800 28.27 28.58 27.95 0 0 0
26/02/2024
28.58
 0 28.58 28.58 28.58 0 0 0
23/02/2024
28.58
 600 28.58 28.58 28.23 0 0 0
22/02/2024
28.58
 2,500 28.58 28.58 27.95 0 0 0
21/02/2024
28.50
 3,300 28.73 28.73 28.34 0 0 0
20/02/2024
28.58
 31,700 28.50 28.58 27.95 0 0 0
19/02/2024
28.58
 10,800 28.50 28.58 28.50 0 0 0
16/02/2024
28.50
 1,300 28.58 28.58 28.42 0 0 0
15/02/2024
28.58
 10,100 28.58 28.58 28.27 0 0 0
14/02/2024
31.10
 6,500 31.37 31.45 31.10 0 0 0
13/02/2024
31.10
 6,500 31.37 31.45 31.10 0 0 0
12/02/2024
29.74
 9,400 29.90 29.90 29.74 0 0 0
09/02/2024
29.51
 4,800 29.51 29.55 29.35 0 0 0
08/02/2024
29.51
 12,900 29.12 29.51 28.89 0 0 0
07/02/2024
28.58
 12,700 28.77 28.77 27.95 0 0 0
06/02/2024
28.58
 17,600 29.04 29.04 28.34 0 0 0
05/02/2024
29.04
 1,300 29.04 29.04 28.89 0 0 0
02/02/2024
29.04
 9,700 28.89 29.04 28.89 0 0 0
01/02/2024
29.04
 9,300 29.12 29.12 28.73 0 0 0
31/01/2024
29.12
 7,300 29.12 29.12 28.93 0 0 0
30/01/2024
29.12
 15,500 28.73 29.27 28.73 0 0 0
29/01/2024
29.20
 19,000 29.27 29.51 28.96 0 0 0
26/01/2024
29.27
 2,100 29.12 29.27 29.04 0 0 0
25/01/2024
29.12
 800 29.35 29.35 29.12 0 0 0
24/01/2024
29.27
 9,300 29.35 29.35 29.04 0 0 0
23/01/2024
29.35
 21,600 29.51 29.51 29.12 0 0 0
22/01/2024
29.43
 28,000 29.35 29.51 29.12 0 0 0
19/01/2024
29.12
 5,400 29.12 29.12 28.96 0 0 0
18/01/2024
29.12
 1,600 29.12 29.27 29.12 0 0 0
17/01/2024
29.12
 2,400 29.12 30.21 29.12 0 0 0
16/01/2024
29.12
 2,100 29.12 29.12 29.12 0 0 0
15/01/2024
29.12
 16,400 28.81 29.43 28.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |