CTCP Bia Sài Gòn - Miền Trung (smb)

38.50
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
(2026-02-11) 		-0.70 -1.79% 328,000 -109,800 -4.2
37.25
39.50
38.50
2 tháng
(2026-01-12) 		-1 -2.53% 900,200 -99,900 -3.8
37.25
39.65
38.50
3 tháng
(2025-12-15) 		-1.70 -4.23% 1,249,900 -97,100 -3.7
37.25
40.30
38.50
6 tháng
(2025-09-15) 		0.79 2.08% 2,568,300 -12,900 -0.3
37.25
40.50
38.50
12 tháng
(2025-03-18) 		0.57 1.50% 5,139,000 -126,855 -4.2
34.76
40.50
38.50
24 tháng
(2024-03-25) 		8.61 28.82% 9,360,800 -314,205 -10.8
29.65
40.50
38.50
36 tháng
(2023-03-29) 		8.47 28.18% 12,184,700 -446,505 -19.8
27.78
40.50
38.50
60 tháng
(2021-04-08) 		11.53 42.75% 19,382,000 93,085 3.6
23.79
40.50
38.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
29.10
 43,200 29.17 29.30 29.10 15,000 22,900 -0.3
29/07/2022
29.17
 47,200 29.20 29.50 29.17 25,200 18,600 0.3
28/07/2022
29.20
 17,600 29.17 29.50 29.03 0 10,000 -0.4
27/07/2022
29.17
 16,700 29.40 29.40 28.83 10,300 13,200 -0.1
26/07/2022
29.40
 23,400 29.44 29.44 29.24 10,000 5,300 0.2
25/07/2022
29.44
 40,000 29.40 29.50 29.17 27,500 27,000 0.0
22/07/2022
29.40
 8,300 29.40 29.57 29.34 100 0 0.1
21/07/2022
29.40
 16,000 29.44 29.50 29.30 3,000 700 0.1
20/07/2022
29.44
 35,500 29.24 30.84 29.30 19,400 0 0.9
19/07/2022
29.24
 34,900 29.17 29.37 29.17 11,000 0 0.5
18/07/2022
29.17
 37,600 29.17 29.50 29.10 17,000 0 0.7
15/07/2022
29.17
 16,600 29.10 29.30 29.03 1,000 0 0.0
14/07/2022
29.10
 9,400 29.03 29.17 28.90 0 0 0.1
13/07/2022
29.03
 26,000 28.16 29.03 28.50 1,400 0 0.1
12/07/2022
28.16
 26,800 27.46 28.16 27.49 5,200 0 0.2
11/07/2022
27.46
 1,400 27.46 27.46 27.09 0 0 -0.1
08/07/2022
27.46
 400 27.49 27.49 27.36 800 0 -0.1
07/07/2022
27.49
 3,200 27.49 27.49 27.49 0 0 -0.1
06/07/2022
27.49
 11,800 27.49 27.49 26.82 0 3,200 -0.1
05/07/2022
27.49
 2,400 27.36 27.49 26.89 700 700 0
04/07/2022
27.36
 38,300 27.29 27.43 27.02 0 0 0
01/07/2022
27.29
 6,200 27.43 27.43 26.96 0 0 0
30/06/2022
27.43
 1,100 27.49 27.49 27.43 0 0 0
29/06/2022
27.49
 0 27.49 27.49 27.49 0 0 0
28/06/2022
27.49
 2,000 27.49 27.49 27.49 0 0 0
27/06/2022
27.49
 3,500 27.49 27.49 26.96 400 400 0
24/06/2022
27.49
 6,900 27.46 27.49 27.39 0 0 0.0
23/06/2022
27.46
 2,300 27.49 27.49 26.96 100 0 0.0
22/06/2022
27.49
 3,100 27.59 27.59 27.02 0 0 0
21/06/2022
27.59
 400 27.63 27.63 27.59 100 100 0
20/06/2022
27.63
 1,100 27.49 27.63 27.36 0 0 0
17/06/2022
27.49
 17,100 27.49 27.49 26.96 6,400 14,200 -0.3
16/06/2022
27.49
 4,500 27.49 27.63 27.36 2,000 0 0.1
15/06/2022
27.49
 700 27.49 27.49 27.49 0 0 0.0
14/06/2022
27.49
 2,400 27.49 27.49 27.22 100 0 0.0
13/06/2022
27.49
 2,500 27.76 27.76 27.36 1,000 2,100 -0.0
10/06/2022
27.76
 1,800 27.76 27.83 27.49 100 100 0
09/06/2022
27.76
 2,200 27.83 27.83 27.69 0 0 -0.1
08/06/2022
27.83
 7,400 27.49 27.83 27.29 200 3,000 -0.1
07/06/2022
27.49
 13,100 27.29 27.83 27.02 0 0 0
06/06/2022
27.29
 9,500 27.83 27.83 27.29 0 9,000 -0.4
03/06/2022
27.83
 800 27.83 27.83 27.53 0 0 -0.3
02/06/2022
27.83
 8,300 27.89 27.89 27.49 1,000 7,100 -0.3
01/06/2022
27.89
 1,800 27.83 27.96 27.86 0 0 0.0
31/05/2022
27.83
 17,100 27.56 27.83 27.69 0 0 0.0
30/05/2022
27.56
 24,500 27.83 27.89 27.56 2,400 1,600 0.0
27/05/2022
27.83
 7,000 27.76 27.89 27.63 500 0 0.0
26/05/2022
27.76
 18,700 27.89 27.96 27.16 4,000 0 0.2
25/05/2022
27.89
 11,100 27.76 27.89 27.69 8,000 0 0.3
24/05/2022
27.76
 11,600 27.83 27.83 27.49 2,000 4,200 -0.1
23/05/2022
27.83
 1,000 27.83 27.83 27.63 0 0 -0.1
20/05/2022
27.83
 31,000 27.73 27.83 27.49 0 3,600 -0.1
19/05/2022
27.73
 9,200 27.29 27.79 27.29 0 1,500 -0.1
18/05/2022
27.29
 2,300 27.43 27.49 27.29 0 0 -0.0
17/05/2022
27.43
 7,500 27.36 27.49 27.36 0 100 -0.0
16/05/2022
27.36
 5,400 26.22 27.83 26.82 0 0 -0.0
13/05/2022
26.22
 31,200 27.83 27.83 26.22 1,500 2,200 -0.0
12/05/2022
27.83
 4,900 28.10 28.10 27.49 0 0 0
11/05/2022
28.10
 3,000 28.10 28.16 27.89 800 0 0.0
10/05/2022
28.10
 17,200 28.16 28.40 27.09 0 0 0
09/05/2022
28.16
 6,900 28.43 28.43 26.45 300 0 0.0
06/05/2022
28.43
 1,700 28.43 28.43 28.40 300 0 0.0
05/05/2022
28.43
 15,100 28.30 28.43 27.89 1,600 0 0.1
04/05/2022
28.30
 17,800 28.06 28.30 28.06 0 600 -0.0
29/04/2022
28.06
 20,900 27.86 28.06 27.83 8,500 0 0.4
28/04/2022
27.86
 29,700 27.76 27.89 27.76 1,600 3,400 -0.1
27/04/2022
27.76
 4,400 27.63 27.79 27.49 0 0 0
26/04/2022
27.63
 3,900 27.49 27.63 26.89 100 300 -0.0
25/04/2022
27.49
 16,700 27.83 27.96 27.09 10,600 400 0.4
22/04/2022
27.83
 23,400 27.73 27.83 27.49 9,900 0 0.4
21/04/2022
27.73
 17,700 27.73 27.73 27.26 11,100 2,900 0.3
20/04/2022
27.73
 9,400 27.76 27.76 27.49 700 0 0.0
19/04/2022
27.76
 11,600 27.76 27.83 27.56 0 5,400 -0.2
18/04/2022
27.76
 56,300 27.76 27.89 27.49 19,000 11,300 0.3
15/04/2022
27.76
 6,800 27.96 28.03 27.76 300 2,500 0
14/04/2022
27.96
 4,900 28.03 28.03 27.83 1,300 0 0.1
13/04/2022
28.03
 16,100 27.89 28.06 27.69 3,000 9,500 -0.3
12/04/2022
27.89
 4,500 28.03 28.03 27.69 2,100 0 0.1
08/04/2022
28.03
 53,900 28.10 28.13 27.96 600 0 0.0
07/04/2022
28.10
 62,400 27.89 28.10 27.69 16,700 0 0.7
06/04/2022
27.89
 10,400 27.99 27.99 27.29 0 0 0
05/04/2022
27.99
 25,500 28.16 28.16 27.89 12,500 0 0.5
04/04/2022
28.16
 85,100 27.86 28.16 27.22 0 0 0
01/04/2022
27.86
 12,100 27.89 27.89 27.56 8,900 0 0.4
31/03/2022
27.89
 5,400 27.89 28.16 27.56 100 1,000 -0.0
30/03/2022
27.89
 23,600 27.83 27.89 27.59 14,000 100 0.6
29/03/2022
27.83
 4,900 27.76 27.83 27.56 0 3,500 -0.1
28/03/2022
27.76
 3,300 27.83 27.83 27.69 0 0 0
25/03/2022
27.83
 24,800 27.69 27.99 27.69 0 0 0
24/03/2022
27.69
 11,800 27.79 27.79 27.63 0 0 0
23/03/2022
27.79
 5,600 27.76 27.83 27.63 3,900 0 0.2
22/03/2022
27.76
 40,100 27.83 27.89 26.89 5,000 0 0.2
21/03/2022
27.83
 11,300 27.89 27.89 27.53 300 0 0.0
18/03/2022
27.89
 700 27.89 27.89 27.69 0 0 0
17/03/2022
27.89
 2,800 27.83 28.03 27.83 0 0 0
16/03/2022
27.83
 10,600 28.03 28.03 27.83 0 0 0
15/03/2022
28.03
 3,800 27.83 28.06 27.83 0 0 0
14/03/2022
27.83
 15,700 28.16 28.16 27.83 8,100 0 0.3
11/03/2022
28.16
 24,800 27.96 28.16 27.96 0 0 0
10/03/2022
27.96
 10,500 27.86 28.03 27.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |