CTCP Bia Sài Gòn - Miền Trung (smb)

39
0.50
(1.30%)
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
(2026-06-29) 		-0.45 -1.16% 159,100 -1,600 0
38.40
39
39
2 tháng
(2026-06-01) 		-0.10 -0.26% 291,500 -6,100 0
38.40
39
39
3 tháng
(2026-05-04) 		-0.47 -1.22% 499,100 -6,600 0
38
39.12
39
6 tháng
(2026-01-30) 		-0.08 -0.22% 1,272,100 -132,500 -4.8
36.29
39.56
39
12 tháng
(2025-08-04) 		1.01 2.70% 4,244,600 -139,200 -5.0
36.19
39.56
39
24 tháng
(2024-08-08) 		8.76 29.45% 8,705,300 -303,205 -10.2
29.74
39.56
39
36 tháng
(2023-08-14) 		10.15 35.79% 11,558,100 -56,705 -0.9
27.95
39.56
39
60 tháng
(2021-08-24) 		13.72 55.39% 19,328,100 254,785 10.9
24.05
39.56
39
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2022
28.65
 8,300 28.65 28.81 28.58 100 0 0.1
21/07/2022
28.65
 16,000 28.68 28.75 28.55 3,000 700 0.1
20/07/2022
28.68
 35,500 28.49 30.05 28.55 19,400 0 0.9
19/07/2022
28.49
 34,900 28.42 28.62 28.42 11,000 0 0.5
18/07/2022
28.42
 37,600 28.42 28.75 28.36 17,000 0 0.7
15/07/2022
28.42
 16,600 28.36 28.55 28.29 1,000 0 0.0
14/07/2022
28.36
 9,400 28.29 28.42 28.16 0 0 0.1
13/07/2022
28.29
 26,000 27.44 28.29 27.77 1,400 0 0.1
12/07/2022
27.44
 26,800 26.75 27.44 26.79 5,200 0 0.2
11/07/2022
26.75
 1,400 26.75 26.75 26.40 0 0 -0.1
08/07/2022
26.75
 400 26.79 26.79 26.66 800 0 -0.1
07/07/2022
26.79
 3,200 26.79 26.79 26.79 0 0 -0.1
06/07/2022
26.79
 11,800 26.79 26.79 26.13 0 3,200 -0.1
05/07/2022
26.79
 2,400 26.66 26.79 26.20 700 700 0
04/07/2022
26.66
 38,300 26.59 26.72 26.33 0 0 0
01/07/2022
26.59
 6,200 26.72 26.72 26.26 0 0 0
30/06/2022
26.72
 1,100 26.79 26.79 26.72 0 0 0
29/06/2022
26.79
 0 26.79 26.79 26.79 0 0 0
28/06/2022
26.79
 2,000 26.79 26.79 26.79 0 0 0
27/06/2022
26.79
 3,500 26.79 26.79 26.26 400 400 0
24/06/2022
26.79
 6,900 26.75 26.79 26.69 0 0 0.0
23/06/2022
26.75
 2,300 26.79 26.79 26.26 100 0 0.0
22/06/2022
26.79
 3,100 26.89 26.89 26.33 0 0 0
21/06/2022
26.89
 400 26.92 26.92 26.89 100 100 0
20/06/2022
26.92
 1,100 26.79 26.92 26.66 0 0 0
17/06/2022
26.79
 17,100 26.79 26.79 26.26 6,400 14,200 -0.3
16/06/2022
26.79
 4,500 26.79 26.92 26.66 2,000 0 0.1
15/06/2022
26.79
 700 26.79 26.79 26.79 0 0 0.0
14/06/2022
26.79
 2,400 26.79 26.79 26.53 100 0 0.0
13/06/2022
26.79
 2,500 27.05 27.05 26.66 1,000 2,100 -0.0
10/06/2022
27.05
 1,800 27.05 27.11 26.79 100 100 0
09/06/2022
27.05
 2,200 27.11 27.11 26.98 0 0 -0.1
08/06/2022
27.11
 7,400 26.79 27.11 26.59 200 3,000 -0.1
07/06/2022
26.79
 13,100 26.59 27.11 26.33 0 0 0
06/06/2022
26.59
 9,500 27.11 27.11 26.59 0 9,000 -0.4
03/06/2022
27.11
 800 27.11 27.11 26.82 0 0 -0.3
02/06/2022
27.11
 8,300 27.18 27.18 26.79 1,000 7,100 -0.3
01/06/2022
27.18
 1,800 27.11 27.24 27.15 0 0 0.0
31/05/2022
27.11
 17,100 26.85 27.11 26.98 0 0 0.0
30/05/2022
26.85
 24,500 27.11 27.18 26.85 2,400 1,600 0.0
27/05/2022
27.11
 7,000 27.05 27.18 26.92 500 0 0.0
26/05/2022
27.05
 18,700 27.18 27.24 26.46 4,000 0 0.2
25/05/2022
27.18
 11,100 27.05 27.18 26.98 8,000 0 0.3
24/05/2022
27.05
 11,600 27.11 27.11 26.79 2,000 4,200 -0.1
23/05/2022
27.11
 1,000 27.11 27.11 26.92 0 0 -0.1
20/05/2022
27.11
 31,000 27.02 27.11 26.79 0 3,600 -0.1
19/05/2022
27.02
 9,200 26.59 27.08 26.59 0 1,500 -0.1
18/05/2022
26.59
 2,300 26.72 26.79 26.59 0 0 -0.0
17/05/2022
26.72
 7,500 26.66 26.79 26.66 0 100 -0.0
16/05/2022
26.66
 5,400 25.55 27.11 26.13 0 0 -0.0
13/05/2022
25.55
 31,200 27.11 27.11 25.55 1,500 2,200 -0.0
12/05/2022
27.11
 4,900 27.38 27.38 26.79 0 0 0
11/05/2022
27.38
 3,000 27.38 27.44 27.18 800 0 0.0
10/05/2022
27.38
 17,200 27.44 27.67 26.40 0 0 0
09/05/2022
27.44
 6,900 27.70 27.70 25.77 300 0 0.0
06/05/2022
27.70
 1,700 27.70 27.70 27.67 300 0 0.0
05/05/2022
27.70
 15,100 27.57 27.70 27.18 1,600 0 0.1
04/05/2022
27.57
 17,800 27.34 27.57 27.34 0 600 -0.0
29/04/2022
27.34
 20,900 27.15 27.34 27.11 8,500 0 0.4
28/04/2022
27.15
 29,700 27.05 27.18 27.05 1,600 3,400 -0.1
27/04/2022
27.05
 4,400 26.92 27.08 26.79 0 0 0
26/04/2022
26.92
 3,900 26.79 26.92 26.20 100 300 -0.0
25/04/2022
26.79
 16,700 27.11 27.24 26.40 10,600 400 0.4
22/04/2022
27.11
 23,400 27.02 27.11 26.79 9,900 0 0.4
21/04/2022
27.02
 17,700 27.02 27.02 26.56 11,100 2,900 0.3
20/04/2022
27.02
 9,400 27.05 27.05 26.79 700 0 0.0
19/04/2022
27.05
 11,600 27.05 27.11 26.85 0 5,400 -0.2
18/04/2022
27.05
 56,300 27.05 27.18 26.79 19,000 11,300 0.3
15/04/2022
27.05
 6,800 27.24 27.31 27.05 300 2,500 0
14/04/2022
27.24
 4,900 27.31 27.31 27.11 1,300 0 0.1
13/04/2022
27.31
 16,100 27.18 27.34 26.98 3,000 9,500 -0.3
12/04/2022
27.18
 4,500 27.31 27.31 26.98 2,100 0 0.1
08/04/2022
27.31
 53,900 27.38 27.41 27.24 600 0 0.0
07/04/2022
27.38
 62,400 27.18 27.38 26.98 16,700 0 0.7
06/04/2022
27.18
 10,400 27.28 27.28 26.59 0 0 0
05/04/2022
27.28
 25,500 27.44 27.44 27.18 12,500 0 0.5
04/04/2022
27.44
 85,100 27.15 27.44 26.53 0 0 0
01/04/2022
27.15
 12,100 27.18 27.18 26.85 8,900 0 0.4
31/03/2022
27.18
 5,400 27.18 27.44 26.85 100 1,000 -0.0
30/03/2022
27.18
 23,600 27.11 27.18 26.89 14,000 100 0.6
29/03/2022
27.11
 4,900 27.05 27.11 26.85 0 3,500 -0.1
28/03/2022
27.05
 3,300 27.11 27.11 26.98 0 0 0
25/03/2022
27.11
 24,800 26.98 27.28 26.98 0 0 0
24/03/2022
26.98
 11,800 27.08 27.08 26.92 0 0 0
23/03/2022
27.08
 5,600 27.05 27.11 26.92 3,900 0 0.2
22/03/2022
27.05
 40,100 27.11 27.18 26.20 5,000 0 0.2
21/03/2022
27.11
 11,300 27.18 27.18 26.82 300 0 0.0
18/03/2022
27.18
 700 27.18 27.18 26.98 0 0 0
17/03/2022
27.18
 2,800 27.11 27.31 27.11 0 0 0
16/03/2022
27.11
 10,600 27.31 27.31 27.11 0 0 0
15/03/2022
27.31
 3,800 27.11 27.34 27.11 0 0 0
14/03/2022
27.11
 15,700 27.44 27.44 27.11 8,100 0 0.3
11/03/2022
27.44
 24,800 27.24 27.44 27.24 0 0 0
10/03/2022
27.24
 10,500 27.15 27.31 27.18 0 0 0
09/03/2022
27.15
 39,500 27.15 27.24 27.11 3,000 1,000 0.1
08/03/2022
27.15
 21,800 27.24 27.31 27.15 2,400 0 0.1
07/03/2022
27.24
 28,800 27.24 27.31 27.05 1,900 3,100 -0.0
04/03/2022
27.24
 12,500 27.28 27.28 26.92 1,700 0 0.1
03/03/2022
27.28
 8,400 27.28 27.31 27.18 0 0 0
02/03/2022
27.28
 23,800 27.28 27.34 27.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |