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)
12/01/2024
28.73
 6,600 28.73 28.89 28.42 0 0 0
11/01/2024
28.73
 10,500 28.85 28.85 28.61 0 0 0
10/01/2024
28.61
 4,000 28.77 28.77 28.61 0 0 0
09/01/2024
28.65
 28,400 28.73 28.73 28.42 0 0 0
08/01/2024
28.73
 2,700 28.73 28.81 28.73 0 0 0
05/01/2024
28.73
 37,600 28.73 28.89 26.83 0 0 0
04/01/2024
28.81
 1,300 28.73 28.96 28.73 0 0 0
03/01/2024
28.73
 8,200 28.73 28.89 28.73 0 0 0
02/01/2024
28.65
 9,200 28.50 28.81 28.50 0 0 0
01/01/2024
28.73
 9,100 28.73 28.81 28.27 0 0 0
29/12/2023
28.73
 9,100 28.73 28.81 28.27 0 0 0
28/12/2023
28.23
 5,700 28.27 28.42 28.23 0 0 0
27/12/2023
28.27
 8,200 28.30 28.42 28.27 0 0 0
26/12/2023
28.27
 8,700 28.34 28.89 28.27 0 0 0
25/12/2023
28.27
 9,500 28.50 28.73 28.19 0 0 0
22/12/2023
28.54
 2,200 28.69 28.69 28.54 0 0 0
21/12/2023
28.73
 900 28.73 28.73 28.73 0 0 0
20/12/2023
28.73
 100 28.73 28.73 28.73 0 0 0
19/12/2023
28.73
 4,000 28.89 28.89 28.11 0 0 0
18/12/2023
28.07
 900 28.73 28.89 28.07 0 0 0
15/12/2023
28.73
 200 28.73 28.73 28.73 0 0 0
14/12/2023
28.73
 900 28.73 28.89 28.73 0 0 0
13/12/2023
28.73
 4,500 28.89 28.89 28.58 0 0 0
12/12/2023
28.89
 300 28.89 28.89 28.89 0 0 0
11/12/2023
28.89
 6,600 28.73 28.89 28.73 0 0 0
08/12/2023
28.73
 6,300 28.73 28.73 28.65 0 0 0
07/12/2023
28.73
 700 28.03 28.73 28.03 0 0 0
06/12/2023
28.73
 1,700 28.73 28.73 28.73 0 0 0
05/12/2023
28.73
 2,500 28.73 28.73 28.73 0 0 0
04/12/2023
28.73
 1,300 28.73 28.73 28.73 0 0 0
01/12/2023
28.69
 3,700 28.65 28.73 28.65 0 0 0
30/11/2023
28.65
 2,800 28.73 28.73 28.65 0 0 0
29/11/2023
28.73
 7,300 28.73 28.73 28.73 0 0 0
28/11/2023
28.73
 3,600 28.73 28.73 27.57 0 0 0
27/11/2023
28.65
 800 28.58 28.73 28.58 0 0 0
24/11/2023
28.58
 4,700 28.65 28.65 28.03 0 0 0
23/11/2023
28.50
 10,300 28.73 28.89 28.50 0 0 0
22/11/2023
28.65
 8,100 28.58 28.73 28.58 0 0 0
21/11/2023
28.73
 2,600 28.73 28.73 28.73 0 0 0
20/11/2023
28.65
 7,200 28.73 28.73 27.95 0 0 0
17/11/2023
28.73
 5,300 28.73 28.89 28.58 0 0 0
16/11/2023
28.73
 10,200 28.65 28.73 28.50 0 0 0
15/11/2023
28.73
 5,300 28.50 28.73 28.50 0 0 0
14/11/2023
28.50
 2,300 28.50 28.73 28.50 0 0 0
13/11/2023
28.50
 1,800 28.50 28.73 27.95 0 0 0
10/11/2023
28.50
 12,400 28.73 28.73 27.95 0 0 0
09/11/2023
28.73
 5,900 28.34 28.73 28.27 0 0 0
08/11/2023
28.42
 2,700 27.95 28.42 27.95 0 0 0
07/11/2023
28.42
 600 27.95 28.42 27.95 0 0 0
06/11/2023
28.42
 17,400 28.54 28.58 27.95 0 0 0
03/11/2023
28.54
 3,300 28.50 28.58 28.50 0 0 0
02/11/2023
28.58
 8,100 28.69 28.69 27.95 0 0 0
01/11/2023
27.95
 15,400 28.34 28.34 27.72 0 0 0
31/10/2023
28.34
 9,100 28.73 28.73 27.95 0 0 0
30/10/2023
28.34
 11,000 29.12 29.12 28.34 0 0 0
27/10/2023
28.73
 600 28.73 28.73 28.11 0 0 0
26/10/2023
28.73
 3,900 29.12 29.12 28.11 0 0 0
25/10/2023
29.12
 3,000 29.12 29.12 28.07 0 0 0
24/10/2023: Cổ tức tiền mặt tỉ lệ: 10%
24/10/2023
29.12
 6,400 28.96 29.51 27.95 0 0 0
23/10/2023
28.73
 500 28.73 28.73 28.73 0 0 0
20/10/2023
28.73
 4,300 28.35 28.73 28.35 0 0 0
19/10/2023
28.35
 1,800 28.73 28.73 28.35 0 0 0
18/10/2023
28.73
 3,200 29.11 29.11 28.50 0 0 0
17/10/2023
28.88
 16,200 28.73 28.88 28.73 0 0 0
16/10/2023
28.73
 3,200 28.73 28.73 28.35 0 0 0
13/10/2023
28.73
 16,000 28.73 28.73 28.73 0 0 0
12/10/2023
28.73
 1,500 28.81 28.81 28.73 0 0 0
11/10/2023
28.81
 2,100 28.96 28.96 28.73 0 0 0
10/10/2023
28.96
 34,900 28.73 28.96 28.28 0 0 0
09/10/2023
28.73
 7,100 28.73 28.73 28.20 0 0 0
06/10/2023
28.73
 700 28.73 28.96 28.73 0 0 0
05/10/2023
28.69
 14,900 28.69 28.73 28.58 0 0 0
04/10/2023
28.69
 58,800 28.47 28.73 28.32 0 0 0
03/10/2023
28.47
 1,300 28.35 28.66 28.35 0 0 0
02/10/2023
28.66
 400 28.66 28.66 28.62 0 0 0
29/09/2023
28.66
 2,800 28.69 28.69 28.66 0 0 0
28/09/2023
28.66
 3,500 28.62 28.66 28.50 0 0 0
27/09/2023
28.54
 400 28.54 28.54 28.54 0 0 0
26/09/2023
28.54
 2,300 28.81 28.81 28.54 0 0 0
25/09/2023
28.35
 13,700 28.73 28.73 28.35 0 0 0
22/09/2023
28.50
 500 28.58 28.58 28.13 0 0 0
21/09/2023
28.58
 1,100 28.73 28.73 28.58 0 0 0
20/09/2023
28.73
 100 28.73 28.73 28.73 0 0 0
19/09/2023
28.50
 3,000 28.73 28.73 28.35 0 0 0
18/09/2023
28.66
 3,200 28.58 28.66 28.50 0 0 0
15/09/2023
28.73
 2,600 28.73 28.73 28.66 0 0 0
14/09/2023
28.73
 7,200 28.69 28.96 28.43 0 0 0
13/09/2023
28.81
 24,900 28.69 28.84 28.66 0 0 0
12/09/2023
28.73
 15,300 28.13 28.73 27.97 0 0 0
11/09/2023
28.73
 1,400 28.73 28.73 28.73 0 0 0
08/09/2023
28.81
 10,700 28.35 28.96 28.05 0 0 0
07/09/2023
28.66
 4,800 27.79 28.81 27.79 0 0 0
06/09/2023
28.88
 0 28.88 28.88 28.88 0 0 0
05/09/2023
28.88
 2,800 28.88 29.03 28.88 0 0 0
04/09/2023
31.34
 21,800 31.23 31.34 31.04 0 0 0
01/09/2023
32.66
 5,300 33.08 33.08 32.51 0 0 0
31/08/2023
29.03
 400 29.07 29.07 29.03 0 0 0
30/08/2023
28.92
 2,200 28.73 28.96 28.73 0 0 0
29/08/2023
28.58
 10,000 28.50 28.66 28.43 0 0 0
28/08/2023
28.43
 10,400 28.28 28.43 28.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |