CTCP Bia Sài Gòn - Miền Trung (smb)

39.50
-0.20
(-0.50%)
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
(2025-08-19) 		-0.25 -0.63% 431,000 -57,100 -2.3
39
39.95
39.50
2 tháng
(2025-07-21) 		-0.32 -0.80% 1,030,800 -107,700 -4.4
39
40.80
39.50
3 tháng
(2025-06-20) 		0.92 2.37% 1,394,100 -117,000 -4.7
38.21
40.80
39.50
6 tháng
(2025-03-24) 		0.16 0.40% 2,567,300 -110,355 -3.8
36.49
40.80
39.50
12 tháng
(2024-09-23) 		6.69 20.27% 4,293,300 -132,705 -4.3
32.46
40.80
39.50
24 tháng
(2023-09-29) 		8.82 28.56% 7,950,100 -18,505 0.1
30.12
40.80
39.50
36 tháng
(2022-10-04) 		8.46 27.10% 11,291,200 137,545 5.4
29.07
40.80
39.50
60 tháng
(2020-10-14) 		18.39 86.33% 19,195,640 -40,445 -2.5
21.31
40.80
39.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2022
30.86
 18,900 30.79 30.86 30.75 18,100 0 0.7
23/11/2022
30.79
 29,600 30.94 30.94 30.56 27,700 0 1.1
22/11/2022
30.94
 40,400 30.34 30.94 30.19 36,900 1,300 1.5
21/11/2022
30.34
 22,700 30.45 30.56 29.97 17,600 0 0.7
18/11/2022
30.45
 23,300 30.19 30.49 29.89 22,400 1,300 0.9
17/11/2022
30.19
 19,500 29.45 30.19 29.82 18,300 0 0.7
16/11/2022
29.45
 78,000 29.07 29.52 28.70 74,000 100 2.9
15/11/2022
29.07
 44,400 29.45 29.45 29.00 37,800 1,000 1.4
14/11/2022
29.45
 24,900 29.45 29.45 28.96 21,300 8,200 0.5
11/11/2022
29.45
 39,000 29.07 29.82 29.07 37,500 36,200 0.1
10/11/2022
29.07
 29,100 29.82 29.82 29.00 19,500 6,800 0.5
09/11/2022
29.82
 30,600 29.82 29.97 29.60 26,000 0 1.0
08/11/2022
29.82
 64,900 29.82 30.04 29.45 43,800 4,700 1.6
07/11/2022
29.82
 203,900 30.15 30.15 29.67 194,200 130,300 2.6
04/11/2022
30.15
 8,400 30.34 30.34 29.97 5,100 200 0.2
03/11/2022
30.34
 17,200 30.19 30.34 30.04 15,200 0 0.6
02/11/2022
30.19
 15,900 30.34 30.34 30.19 14,800 3,700 0.4
01/11/2022
30.34
 11,700 29.89 30.86 30.04 7,000 1,800 0.2
31/10/2022
29.89
 41,200 30.04 30.19 29.89 34,000 4,000 1.2
28/10/2022
30.04
 17,900 30.04 30.53 30.04 14,500 1,200 0.5
27/10/2022
30.04
 46,400 30.42 30.45 29.82 100 33,200 -1.3
26/10/2022
30.42
 9,300 30.56 30.56 30.12 6,500 3,600 0.1
25/10/2022
30.56
 18,300 30.53 30.56 29.89 6,600 7,200 -0.0
24/10/2022
30.53
 28,800 30.90 30.90 30.19 5,400 18,800 -0.5
21/10/2022
30.90
 29,700 30.94 30.94 30.56 0 5,800 -0.2
20/10/2022
30.94
 26,500 30.86 30.94 30.56 24,100 2,900 0.9
19/10/2022
30.86
 1,600 30.86 30.86 30.83 0 0 0
18/10/2022
30.86
 13,900 30.86 30.94 30.71 0 3,600 -0.1
17/10/2022
30.86
 12,300 30.94 30.94 30.19 8,900 0 0.4
14/10/2022
30.94
 4,500 30.94 31.12 30.90 0 0 0.0
13/10/2022
30.94
 3,800 30.68 30.94 30.56 2,600 2,300 0.0
12/10/2022
30.68
 14,600 30.64 31.20 30.56 0 200 -0.0
11/10/2022
30.64
 1,700 30.64 30.64 29.82 0 500 -0.0
10/10/2022
30.64
 8,700 30.86 30.86 30.04 2,000 100 0.1
07/10/2022
30.86
 5,200 31.05 31.05 30.27 3,800 100 0.2
06/10/2022
31.05
 2,100 31.09 31.09 30.56 0 0 0.1
05/10/2022
31.09
 9,300 31.24 31.24 30.56 2,050 0 0.1
04/10/2022
31.24
 8,800 31.31 31.31 30.27 2,200 1,300 0.0
03/10/2022
31.31
 400 31.16 31.31 31.31 200 0 0.0
30/09/2022
31.16
 12,800 31.16 31.16 30.56 1,100 0 0.0
29/09/2022
31.16
 10,000 31.16 31.31 31.09 4,200 2,000 0.1
28/09/2022
31.16
 6,000 31.31 31.31 30.94 3,900 0 0.2
27/09/2022
31.31
 31,000 31.53 31.53 31.16 30,800 4,900 1.1
26/09/2022
31.53
 41,800 31.68 31.68 31.09 25,600 3,100 1.0
23/09/2022
31.68
 11,400 31.50 31.68 31.01 300 0 0.0
22/09/2022
31.50
 17,400 31.91 31.91 30.56 200 0 0.0
21/09/2022
31.91
 6,000 32.06 32.06 31.76 4,200 0 0.2
20/09/2022: Cổ tức tiền mặt tỉ lệ: 25%
20/09/2022
32.06
 20,900 31.68 32.73 31.46 7,400 0 0.3
19/09/2022
31.68
 31,600 31.86 31.86 31.61 0 0 0.0
16/09/2022
31.86
 28,200 32.00 32.04 31.72 600 200 0.0
15/09/2022
32.00
 11,500 32.00 32.04 31.89 0 0 -0.2
14/09/2022
32.00
 16,500 32.18 32.18 31.68 400 4,000 0.0
13/09/2022
32.18
 14,300 31.89 32.18 31.96 5,600 6,300 0.0
12/09/2022
31.89
 22,100 31.89 32.04 31.89 3,100 7,160 -0.4
09/09/2022
31.89
 20,700 31.89 32.32 31.68 4,100 13,900 -0.4
08/09/2022
31.89
 50,700 31.89 32.32 31.68 5,600 18,000 -0.6
07/09/2022
31.89
 11,900 32.25 32.32 31.89 0 4,900 -0.2
06/09/2022
32.25
 43,300 32.32 32.39 32.04 500 19,600 -0.9
05/09/2022
32.32
 17,400 31.82 32.32 31.68 1,600 7,000 -0.2
31/08/2022
31.82
 1,700 31.82 31.82 31.68 0 0 0.0
30/08/2022
31.82
 4,400 31.68 31.82 31.54 0 0 0.0
29/08/2022
31.68
 10,000 31.79 31.79 31.40 700 0 0.0
26/08/2022
31.79
 2,400 31.82 31.82 31.68 0 0 0.1
25/08/2022
31.82
 26,700 31.61 31.82 31.05 3,200 1,000 0.1
24/08/2022
31.61
 21,300 31.40 31.61 31.40 5,700 0 0.3
23/08/2022
31.40
 2,000 31.40 31.40 31.33 900 0 0.0
22/08/2022
31.40
 21,800 31.33 31.40 31.19 2,200 0 0.1
19/08/2022
31.33
 6,000 31.33 31.33 31.26 5,000 0 0.2
18/08/2022
31.33
 17,100 31.33 31.68 31.26 3,400 2,700 0.0
17/08/2022
31.33
 19,700 31.33 31.33 31.19 4,000 0 0.2
16/08/2022
31.33
 14,000 31.33 31.33 31.30 0 0 0.2
15/08/2022
31.33
 25,100 31.12 31.33 31.19 0 0 0.2
12/08/2022
31.12
 13,000 31.12 31.12 30.63 3,400 0 0.2
11/08/2022
31.12
 25,300 31.12 31.12 30.98 0 0 0.1
10/08/2022
31.12
 3,800 30.98 31.12 30.98 2,200 0 0.1
09/08/2022
30.98
 21,700 31.12 31.12 30.63 11,600 300 0.5
08/08/2022
31.12
 11,200 30.98 31.12 30.94 5,900 0 0.3
05/08/2022
30.98
 7,100 30.98 30.98 30.63 4,700 0 0.2
04/08/2022
30.98
 7,900 30.91 30.98 30.84 1,100 0 0.0
03/08/2022
30.91
 8,300 30.84 30.91 30.63 4,500 700 0.2
02/08/2022
30.84
 27,600 30.56 31.05 30.56 5,500 5,000 0.0
01/08/2022
30.56
 43,200 30.63 30.77 30.56 15,000 22,900 -0.3
29/07/2022
30.63
 47,200 30.66 30.98 30.63 25,200 18,600 0.3
28/07/2022
30.66
 17,600 30.63 30.98 30.49 0 10,000 -0.4
27/07/2022
30.63
 16,700 30.87 30.87 30.27 10,300 13,200 -0.1
26/07/2022
30.87
 23,400 30.91 30.91 30.70 10,000 5,300 0.2
25/07/2022
30.91
 40,000 30.87 30.98 30.63 27,500 27,000 0.0
22/07/2022
30.87
 8,300 30.87 31.05 30.80 100 0 0.1
21/07/2022
30.87
 16,000 30.91 30.98 30.77 3,000 700 0.1
20/07/2022
30.91
 35,500 30.70 32.39 30.77 19,400 0 0.9
19/07/2022
30.70
 34,900 30.63 30.84 30.63 11,000 0 0.5
18/07/2022
30.63
 37,600 30.63 30.98 30.56 17,000 0 0.7
15/07/2022
30.63
 16,600 30.56 30.77 30.49 1,000 0 0.0
14/07/2022
30.56
 9,400 30.49 30.63 30.35 0 0 0.1
13/07/2022
30.49
 26,000 29.57 30.49 29.92 1,400 0 0.1
12/07/2022
29.57
 26,800 28.83 29.57 28.87 5,200 0 0.2
11/07/2022
28.83
 1,400 28.83 28.83 28.44 0 0 -0.1
08/07/2022
28.83
 400 28.87 28.87 28.73 800 0 -0.1
07/07/2022
28.87
 3,200 28.87 28.87 28.87 0 0 -0.1
06/07/2022
28.87
 11,800 28.87 28.87 28.16 0 3,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |