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)
14/08/2023
28.35
 3,000 28.73 28.73 28.28 0 0 0
11/08/2023
28.24
 5,900 27.97 28.35 27.97 0 0 0
10/08/2023
28.24
 11,000 28.05 28.28 28.05 0 0 0
09/08/2023
28.28
 6,200 28.35 28.35 28.13 0 0 0
08/08/2023
28.35
 14,400 28.20 28.43 28.16 0 0 0
07/08/2023
28.16
 16,200 28.16 28.28 28.13 0 0 0
04/08/2023
28.13
 27,000 27.90 28.13 27.90 0 0 0
03/08/2023
27.86
 12,000 27.82 27.90 27.75 0 0 0
02/08/2023
27.82
 7,800 27.82 27.82 27.75 0 0 0
01/08/2023
27.82
 11,700 27.82 27.82 27.75 0 0 0
31/07/2023
27.71
 15,700 27.79 27.90 27.67 0 0 0
28/07/2023
27.63
 23,200 27.56 27.63 27.37 0 0 0
27/07/2023
27.29
 28,900 27.07 27.37 27.07 0 0 0
26/07/2023
27.29
 14,600 27.37 27.37 27.26 0 0 0
25/07/2023
27.37
 9,300 27.52 27.52 27.29 0 0 0
24/07/2023
27.37
 4,700 27.60 27.60 27.29 0 0 0
21/07/2023
27.60
 6,700 27.52 27.60 27.29 0 0 0
20/07/2023
27.60
 17,700 27.63 27.63 27.29 0 0 0
19/07/2023
27.63
 20,500 27.45 27.97 27.45 0 0 0
18/07/2023
27.97
 15,000 28.05 28.05 27.82 0 0 0
17/07/2023: Cổ tức tiền mặt tỉ lệ: 25%
17/07/2023
27.97
 35,900 28.35 28.35 27.86 0 0 0
14/07/2023
28.20
 63,000 28.34 28.34 28.02 0 0 0
13/07/2023
28.31
 37,200 28.20 28.34 28.13 0 0 0
12/07/2023
28.06
 74,300 28.06 28.13 27.99 0 0 0
11/07/2023
27.95
 88,200 27.99 28.20 27.95 0 0 0
10/07/2023
28.20
 56,100 27.64 28.20 27.64 0 0 0
07/07/2023
27.64
 400 27.64 27.64 27.64 0 0 0
06/07/2023
27.64
 16,900 27.21 27.99 27.21 0 0 0
05/07/2023
27.64
 9,400 27.64 27.64 27.56 0 0 0
04/07/2023
27.64
 21,800 27.42 27.78 27.42 0 0 0
03/07/2023
27.71
 27,000 27.64 27.71 27.00 0 0 0
30/06/2023
27.64
 2,000 27.49 27.64 27.49 0 0 0
29/06/2023
27.64
 4,600 27.64 27.64 27.64 0 0 0
28/06/2023
27.64
 11,500 27.64 27.99 27.42 0 0 0
27/06/2023
27.64
 5,200 27.64 27.99 27.64 0 0 0
26/06/2023
27.64
 11,900 27.64 27.64 27.42 0 0 0
23/06/2023
27.21
 34,800 27.28 27.42 27.07 0 0 0
22/06/2023
27.28
 27,700 27.56 27.64 27.28 0 0 0
21/06/2023
27.42
 22,900 27.64 27.64 27.28 0 0 0
20/06/2023
27.28
 13,300 27.28 27.32 27.28 0 0 0
19/06/2023
27.28
 4,500 27.56 27.64 26.22 0 0 0
16/06/2023
27.35
 17,800 27.64 27.64 27.28 0 0 0
15/06/2023
27.28
 14,100 27.28 27.42 27.28 0 0 0
14/06/2023
27.28
 7,900 27.99 27.99 27.28 0 0 0
13/06/2023
27.28
 8,500 27.35 27.64 26.93 0 0 0
12/06/2023
27.64
 500 28.13 28.13 27.64 0 0 0
09/06/2023
27.64
 15,900 27.28 27.99 27.21 0 0 0
08/06/2023
27.99
 100 27.99 27.99 27.99 0 0 0
07/06/2023
27.64
 10,400 27.64 27.99 26.93 0 0 0
06/06/2023
27.64
 1,300 27.64 27.64 26.93 0 0 0
05/06/2023
27.64
 13,800 28.34 28.34 27.64 0 0 0
02/06/2023
27.71
 200 27.71 27.71 27.71 0 0 0
01/06/2023
27.56
 16,700 27.64 27.67 27.28 0 0 0
31/05/2023
27.28
 11,300 27.35 27.64 27.28 0 0 0
30/05/2023
27.64
 27,500 27.64 27.64 27.35 0 0 0
29/05/2023
27.64
 400 27.64 27.67 27.64 0 0 0
26/05/2023
27.64
 1,200 27.60 27.64 27.49 0 0 0
25/05/2023
27.64
 700 27.64 27.64 27.64 0 0 0
24/05/2023
27.64
 200 27.64 27.64 27.64 0 0 0
23/05/2023
26.22
 4,500 27.78 27.78 26.22 0 0 0
22/05/2023
27.78
 200 27.92 27.92 27.78 0 0 0
19/05/2023
27.64
 4,800 27.64 27.64 27.39 0 0 0
18/05/2023
27.64
 6,600 27.64 27.99 27.35 0 0 0
17/05/2023
27.64
 58,800 27.56 27.78 27.56 0 0 0
16/05/2023
27.56
 21,400 27.64 27.64 27.56 0 0 0
15/05/2023
27.64
 82,400 27.92 27.92 27.56 0 0 0
12/05/2023
27.99
 200 27.99 27.99 27.99 0 0 0
11/05/2023
27.99
 0 27.99 27.99 27.99 0 0 0
10/05/2023
27.99
 2,900 27.64 27.99 27.64 0 0 0
09/05/2023
27.64
 4,900 27.64 27.64 27.64 0 0 0
08/05/2023
27.64
 13,000 28.34 28.34 27.60 0 0 0
05/05/2023
27.64
 58,600 27.64 27.64 27.64 0 0 0
04/05/2023
27.64
 25,000 28.20 28.20 27.64 0 0 0
28/04/2023
28.34
 26,700 28.34 28.34 28.13 0 0 0
27/04/2023
28.34
 28,800 29.05 29.05 28.06 0 0 0
26/04/2023
28.56
 12,300 28.34 28.77 28.34 0 0 0
25/04/2023
28.77
 15,300 28.77 28.77 28.77 0 0 0
24/04/2023
28.98
 500 28.49 28.98 28.49 0 0 0
21/04/2023
28.41
 4,600 28.70 29.05 28.34 0 0 0
20/04/2023
28.63
 32,000 28.34 28.70 28.34 0 0 0
19/04/2023
28.70
 20,600 27.99 28.91 27.99 0 0 0
18/04/2023
29.05
 3,000 28.70 29.05 28.70 0 0 0
17/04/2023
29.05
 1,200 28.70 29.05 28.34 0 0 0
14/04/2023
29.05
 5,500 29.05 29.05 28.70 0 0 0
13/04/2023
29.05
 1,800 28.70 29.05 28.70 0 0 0
12/04/2023
29.05
 13,700 29.26 29.26 28.84 0 0 0
11/04/2023
29.26
 9,100 29.26 29.26 28.84 0 0 0
10/04/2023
29.26
 9,800 29.12 29.30 29.05 0 0 0
07/04/2023
29.37
 21,800 29.26 29.37 29.09 0 0 0
06/04/2023
29.05
 2,300 29.26 29.26 29.05 0 0 0
05/04/2023
29.05
 7,000 29.26 29.26 29.05 0 0 0
04/04/2023
29.05
 14,900 29.30 29.30 28.80 0 0 0
03/04/2023
29.30
 3,800 29.30 29.30 29.26 0 0 0
31/03/2023
29.30
 300 29.26 29.30 29.26 0 0 0
30/03/2023
29.26
 1,000 29.30 29.30 28.80 0 0 0
29/03/2023
29.26
 200 29.26 29.26 29.26 0 0 0
28/03/2023
29.26
 6,400 29.41 29.48 29.26 0 0 0
27/03/2023
29.48
 4,300 29.34 29.48 29.34 0 0 0
24/03/2023
29.34
 2,000 29.65 29.65 29.05 0 0 0
23/03/2023
29.12
 1,600 29.12 29.12 29.12 0 0 0

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