CTCP Bia Sài Gòn - Miền Trung (smb)

39.50
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
(2025-12-29) 		-0.40 -1% 636,900 13,600 0.5
38.90
40.30
39.50
2 tháng
(2025-12-01) 		-0.85 -2.11% 1,027,400 16,300 0.7
38.90
40.50
39.50
3 tháng
(2025-10-30) 		-0.07 -0.18% 1,537,600 22,100 0.9
38.90
40.50
39.50
6 tháng
(2025-08-01) 		1.07 2.78% 2,966,900 -10,300 -0.4
37.14
40.50
39.50
12 tháng
(2025-02-03) 		3.66 10.20% 5,093,200 -5,255 0.4
34.76
40.50
39.50
24 tháng
(2024-02-15) 		10.17 34.68% 9,338,800 -38,405 -0.6
29.09
40.50
39.50
36 tháng
(2023-02-13) 		9.68 32.46% 11,983,600 -335,405 -16.3
27.78
40.50
39.50
60 tháng
(2021-02-23) 		12.53 46.45% 19,263,100 52,485 1.2
23.79
40.50
39.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2021
25.30
 10,000 25.30 25.55 24.81 0 7,500 -0.3
30/08/2021
25.30
 2,400 25.30 25.30 25.24 0 0 0
27/08/2021
25.30
 100 25.30 25.30 25.30 0 0 0
26/08/2021
25.30
 500 25.37 25.37 25.30 0 0 0
25/08/2021
25.37
 400 25.43 25.43 24.69 0 0 0
24/08/2021
25.43
 200 25.00 25.55 25.43 0 0 0
23/08/2021
25.00
 3,800 25.00 25.30 24.19 900 0 0.0
20/08/2021
25.00
 9,900 25.61 25.61 24.81 0 0 0
19/08/2021
25.61
 800 25.30 25.61 25.06 0 0 0
18/08/2021
25.30
 900 25.61 25.61 25.24 0 0 0
17/08/2021
25.61
 200 25.61 25.61 25.61 0 0 0
16/08/2021
25.61
 1,600 25.30 26.42 25.00 0 300 -0.0
13/08/2021
25.30
 2,800 25.49 25.49 25.30 500 0 0
12/08/2021
25.49
 8,300 25.55 25.61 25.49 0 0 0
11/08/2021
25.55
 4,900 25.34 25.61 25.55 2,900 0 0.1
10/08/2021
25.34
 600 25.61 25.92 25.30 0 100 -0.0
09/08/2021
25.61
 400 25.30 25.61 24.93 0 0 0
06/08/2021
25.30
 2,700 25.43 25.46 25.30 0 100 -0.0
05/08/2021
25.43
 0 25.43 25.43 25.43 0 0 0
04/08/2021
25.43
 1,800 25.30 25.49 25.30 0 0 0
03/08/2021
25.30
 2,400 25.30 25.61 25.30 0 0 0
02/08/2021
25.30
 12,600 25.30 25.61 25.12 0 6,000 -0.2
30/07/2021
25.30
 6,400 25.30 25.30 24.72 100 0 0.0
29/07/2021
25.30
 4,800 25.67 25.67 25.18 0 0 0
28/07/2021
25.67
 1,200 25.67 25.67 24.81 0 0 0
27/07/2021
25.67
 100 25.67 25.67 25.67 0 0 0
26/07/2021
25.67
 1,900 25.74 25.74 24.69 0 0 0
23/07/2021
25.74
 1,800 25.86 25.86 25.03 0 0 0
22/07/2021
25.86
 400 25.61 25.86 25.86 0 0 0
21/07/2021
25.61
 5,300 25.46 25.61 25.61 0 0 0
20/07/2021
25.46
 6,700 25.46 25.46 24.69 0 900 -0.0
19/07/2021
25.46
 0 25.46 25.46 25.46 0 0 0
16/07/2021
25.46
 0 25.46 25.46 25.46 0 0 0
15/07/2021
25.46
 1,400 25.61 25.61 24.69 0 0 0
14/07/2021
25.61
 100 24.69 25.61 25.61 0 0 0
13/07/2021
24.69
 16,800 23.79 24.69 24.07 5,700 3,100 0.1
12/07/2021
23.79
 7,100 25.37 25.37 23.76 100 4,400 -0.2
09/07/2021
25.37
 600 25.61 25.61 25.37 0 0 0
08/07/2021
25.61
 600 25.00 25.61 25.61 500 0 0
07/07/2021
25.00
 12,200 25.61 25.61 24.69 200 0 0.0
06/07/2021
25.61
 4,600 25.61 25.61 25.00 0 900 -0.0
05/07/2021
25.61
 600 25.61 25.61 25.30 0 0 0
02/07/2021
25.61
 1,800 25.61 25.61 25.06 200 0 0.0
01/07/2021
25.61
 900 25.92 25.92 25.30 0 0 0
30/06/2021
25.92
 700 25.92 25.92 25.30 0 0 0
29/06/2021
25.92
 2,000 25.92 25.92 25.86 0 100 -0.0
28/06/2021
25.92
 9,300 25.92 25.92 25.92 4,000 0 0.2
25/06/2021
25.92
 3,800 25.61 25.92 25.43 2,800 0 0.1
24/06/2021
25.61
 5,400 25.43 25.61 25.43 0 100 -0.0
23/06/2021
25.43
 600 25.61 25.61 25.43 0 0 0
22/06/2021
25.61
 3,200 25.61 25.67 25.30 0 400 -0.0
21/06/2021
25.61
 3,100 25.61 25.74 25.61 0 0 0
18/06/2021
25.61
 2,200 25.61 25.61 25.43 0 0 0
17/06/2021
25.61
 12,800 25.30 25.74 25.24 1,700 0 0.1
16/06/2021
25.30
 500 25.30 25.30 25.30 0 0 0
15/06/2021
25.30
 400 25.30 25.30 25.18 0 0 0
14/06/2021
25.30
 2,400 25.30 25.30 25.00 0 0 0
11/06/2021
25.30
 1,100 25.18 25.30 25.00 0 0 0
10/06/2021
25.18
 100 25.30 25.30 25.18 100 0 0.0
09/06/2021
25.30
 3,300 25.30 25.30 24.56 0 0 0
08/06/2021
25.30
 16,500 25.30 25.30 25.30 2,700 0 0.1
07/06/2021
25.30
 2,500 25.92 25.92 25.00 0 0 0
04/06/2021
25.92
 5,000 25.30 26.23 24.44 4,400 0 0.2
03/06/2021
25.30
 5,900 24.69 26.14 24.07 1,600 0 0.1
02/06/2021
24.69
 18,600 24.38 24.69 24.32 10,000 6,000 0.2
01/06/2021
24.38
 9,200 24.38 24.69 24.38 5,000 3,000 0.1
31/05/2021
24.38
 21,900 25.30 25.30 23.55 8,000 1,800 0.2
28/05/2021
25.30
 12,600 24.56 25.30 24.56 5,000 7,500 -0.1
27/05/2021
24.56
 2,500 24.44 24.63 24.50 200 700 -0.0
26/05/2021
24.44
 12,100 24.50 25.00 24.44 5,000 6,100 -0.0
25/05/2021
24.50
 14,800 24.56 24.69 24.38 4,700 6,400 -0.1
24/05/2021
24.56
 3,300 24.69 24.69 24.38 1,000 1,700 -0.0
21/05/2021
24.69
 37,800 24.69 24.75 24.38 4,000 12,000 -0.3
20/05/2021
24.69
 13,200 25.30 25.30 24.69 1,500 3,600 -0.1
19/05/2021
25.30
 13,300 25.43 25.43 25.30 1,000 1,200 -0.0
18/05/2021
25.43
 2,300 25.80 25.80 25.00 0 1,400 -0.1
17/05/2021
25.80
 4,800 25.80 25.80 25.55 0 1,600 -0.1
14/05/2021
25.80
 45,100 25.55 25.80 25.43 3,300 17,400 -0.6
13/05/2021
25.55
 30,600 25.55 25.86 25.30 0 8,300 -0.3
12/05/2021
25.55
 10,600 25.30 25.61 25.06 0 4,900 -0.2
11/05/2021
25.30
 33,500 25.18 25.61 25.00 3,400 9,100 -0.2
10/05/2021
25.18
 20,700 25.92 25.92 25.18 10,200 3,300 0.3
07/05/2021
25.92
 7,800 26.05 26.05 25.49 5,000 1,000 0.2
06/05/2021
26.05
 200 26.05 26.05 26.05 0 0 0
05/05/2021
26.05
 39,900 25.92 26.23 25.92 100 13,400 -0.6
04/05/2021
25.92
 11,000 26.23 26.23 25.92 0 2,200 -0.1
29/04/2021
26.23
 18,500 26.23 26.23 25.92 0 5,900 -0.3
28/04/2021
26.23
 1,100 26.48 26.48 25.98 400 500 -0.0
27/04/2021
26.48
 4,400 26.54 26.54 26.05 500 1,300 -0.0
26/04/2021
26.54
 2,400 26.35 26.54 26.45 2,200 1,500 0.0
23/04/2021
26.35
 25,900 26.54 26.54 25.92 100 8,600 -0.4
22/04/2021
26.54
 5,100 26.54 26.54 26.35 2,000 1,300 0.0
20/04/2021
26.54
 68,300 26.54 26.66 26.29 0 30,500 -1.3
19/04/2021
26.54
 53,400 26.11 26.54 25.98 3,600 22,700 -0.8
16/04/2021
26.11
 16,700 26.54 26.54 25.92 0 6,800 -0.3
15/04/2021
26.54
 11,900 26.54 26.54 26.48 0 6,500 -0.3
14/04/2021
26.54
 48,000 26.66 26.85 26.48 2,700 18,800 -0.7
13/04/2021
26.66
 34,300 26.72 26.85 26.54 2,900 34,300 -1.4
12/04/2021
26.72
 24,800 26.97 27.03 26.66 100 13,700 -0.6
09/04/2021
26.97
 15,400 26.97 26.97 26.85 0 6,700 -0.3

Chính sách bảo mật | Điều khoản sử dụng |