CTCP Bia Sài Gòn - Miền Trung (smb)

40.30
0.05
(0.12%)
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
(2026-08-12) 		1.55 4.01% 158,500 24,600 0
38.70
40.85
40.30
2 tháng
(2026-07-13) 		1.45 3.74% 338,600 -3,200 0
38.40
40.85
40.30
3 tháng
(2026-06-15) 		1.45 3.74% 444,800 -8,200 0
38.40
40.85
40.30
6 tháng
(2026-03-16) 		2.64 7.02% 1,078,900 -19,100 -0.4
37.32
40.85
40.30
12 tháng
(2025-09-16) 		3.60 9.81% 3,664,700 -33,600 -0.7
36.29
40.85
40.30
24 tháng
(2024-09-23) 		9.62 31.40% 7,940,800 -166,205 -5.0
30.12
40.85
40.30
36 tháng
(2023-09-27) 		11.71 41.02% 11,601,500 -53,905 -0.7
27.95
40.85
40.30
60 tháng
(2021-10-07) 		14.87 58.61% 18,888,400 400,085 16.9
25.38
40.85
40.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2022
29.92
 43,300 29.99 30.05 29.73 500 19,600 -0.9
05/09/2022
29.99
 17,400 29.53 29.99 29.40 1,600 7,000 -0.2
31/08/2022
29.53
 1,700 29.53 29.53 29.40 0 0 0.0
30/08/2022
29.53
 4,400 29.40 29.53 29.27 0 0 0.0
29/08/2022
29.40
 10,000 29.50 29.50 29.14 700 0 0.0
26/08/2022
29.50
 2,400 29.53 29.53 29.40 0 0 0.1
25/08/2022
29.53
 26,700 29.34 29.53 28.81 3,200 1,000 0.1
24/08/2022
29.34
 21,300 29.14 29.34 29.14 5,700 0 0.3
23/08/2022
29.14
 2,000 29.14 29.14 29.07 900 0 0.0
22/08/2022
29.14
 21,800 29.07 29.14 28.94 2,200 0 0.1
19/08/2022
29.07
 6,000 29.07 29.07 29.01 5,000 0 0.2
18/08/2022
29.07
 17,100 29.07 29.40 29.01 3,400 2,700 0.0
17/08/2022
29.07
 19,700 29.07 29.07 28.94 4,000 0 0.2
16/08/2022
29.07
 14,000 29.07 29.07 29.04 0 0 0.2
15/08/2022
29.07
 25,100 28.88 29.07 28.94 0 0 0.2
12/08/2022
28.88
 13,000 28.88 28.88 28.42 3,400 0 0.2
11/08/2022
28.88
 25,300 28.88 28.88 28.75 0 0 0.1
10/08/2022
28.88
 3,800 28.75 28.88 28.75 2,200 0 0.1
09/08/2022
28.75
 21,700 28.88 28.88 28.42 11,600 300 0.5
08/08/2022
28.88
 11,200 28.75 28.88 28.71 5,900 0 0.3
05/08/2022
28.75
 7,100 28.75 28.75 28.42 4,700 0 0.2
04/08/2022
28.75
 7,900 28.68 28.75 28.62 1,100 0 0.0
03/08/2022
28.68
 8,300 28.62 28.68 28.42 4,500 700 0.2
02/08/2022
28.62
 27,600 28.36 28.81 28.36 5,500 5,000 0.0
01/08/2022
28.36
 43,200 28.42 28.55 28.36 15,000 22,900 -0.3
29/07/2022
28.42
 47,200 28.45 28.75 28.42 25,200 18,600 0.3
28/07/2022
28.45
 17,600 28.42 28.75 28.29 0 10,000 -0.4
27/07/2022
28.42
 16,700 28.65 28.65 28.09 10,300 13,200 -0.1
26/07/2022
28.65
 23,400 28.68 28.68 28.49 10,000 5,300 0.2
25/07/2022
28.68
 40,000 28.65 28.75 28.42 27,500 27,000 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |