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)
05/10/2021
24.96
 22,100 24.66 24.96 24.78 0 1,400 -0.1
04/10/2021
24.66
 38,700 24.54 24.84 24.54 100 7,600 -0.3
01/10/2021
24.54
 49,700 24.54 24.63 24.48 0 0 0
30/09/2021
24.54
 9,600 24.39 24.54 24.39 0 0 0
29/09/2021
24.39
 32,900 24.54 24.54 24.36 0 0 0
28/09/2021
24.54
 9,500 24.54 24.54 24.36 900 0 0.0
27/09/2021
24.54
 48,600 24.63 24.66 24.42 0 0 0
24/09/2021
24.63
 2,600 24.66 24.66 24.54 0 0 0
23/09/2021
24.66
 57,400 24.66 24.66 24.54 0 1,400 -0.1
22/09/2021
24.66
 31,400 24.54 24.66 24.23 3,000 13,000 -0.4
21/09/2021
24.54
 60,500 24.60 24.63 24.36 0 0 0
20/09/2021
24.60
 60,200 24.60 24.66 24.39 11,800 25,400 -0.6
17/09/2021
24.60
 36,600 24.66 24.66 24.48 10,300 18,500 -0.3
16/09/2021
24.66
 57,900 24.66 24.96 24.17 1,000 53,100 -2.1
15/09/2021
24.66
 26,600 24.78 24.78 24.36 15,000 15,200 -0.0
14/09/2021
24.78
 22,400 24.78 24.84 24.63 0 6,800 -0.3
13/09/2021
24.78
 50,400 24.60 24.96 24.42 9,700 24,400 -0.6
10/09/2021
24.60
 600 24.60 24.60 24.60 0 0 0
09/09/2021
24.60
 300 24.36 24.60 24.60 0 0 0
08/09/2021
24.36
 3,500 24.05 24.66 24.05 100 2,300 -0.1
07/09/2021
24.05
 13,600 24.66 24.66 23.81 0 12,900 -0.5
06/09/2021
24.66
 21,200 24.66 24.66 24.05 11,700 20,000 -0.3
01/09/2021
24.66
 5,400 24.66 24.66 24.29 0 1,800 -0.1
31/08/2021
24.66
 10,000 24.66 24.90 24.17 0 7,500 -0.3
30/08/2021
24.66
 2,400 24.66 24.66 24.60 0 0 0
27/08/2021
24.66
 100 24.66 24.66 24.66 0 0 0
26/08/2021
24.66
 500 24.72 24.72 24.66 0 0 0
25/08/2021
24.72
 400 24.78 24.78 24.05 0 0 0
24/08/2021
24.78
 200 24.36 24.90 24.78 0 0 0
23/08/2021
24.36
 3,800 24.36 24.66 23.57 900 0 0.0
20/08/2021
24.36
 9,900 24.96 24.96 24.17 0 0 0
19/08/2021
24.96
 800 24.66 24.96 24.42 0 0 0
18/08/2021
24.66
 900 24.96 24.96 24.60 0 0 0
17/08/2021
24.96
 200 24.96 24.96 24.96 0 0 0
16/08/2021
24.96
 1,600 24.66 25.74 24.36 0 300 -0.0
13/08/2021
24.66
 2,800 24.84 24.84 24.66 500 0 0
12/08/2021
24.84
 8,300 24.90 24.96 24.84 0 0 0
11/08/2021
24.90
 4,900 24.69 24.96 24.90 2,900 0 0.1
10/08/2021
24.69
 600 24.96 25.26 24.66 0 100 -0.0
09/08/2021
24.96
 400 24.66 24.96 24.29 0 0 0
06/08/2021
24.66
 2,700 24.78 24.81 24.66 0 100 -0.0
05/08/2021
24.78
 0 24.78 24.78 24.78 0 0 0
04/08/2021
24.78
 1,800 24.66 24.84 24.66 0 0 0
03/08/2021
24.66
 2,400 24.66 24.96 24.66 0 0 0
02/08/2021
24.66
 12,600 24.66 24.96 24.48 0 6,000 -0.2
30/07/2021
24.66
 6,400 24.66 24.66 24.08 100 0 0.0
29/07/2021
24.66
 4,800 25.02 25.02 24.54 0 0 0
28/07/2021
25.02
 1,200 25.02 25.02 24.17 0 0 0
27/07/2021
25.02
 100 25.02 25.02 25.02 0 0 0
26/07/2021
25.02
 1,900 25.08 25.08 24.05 0 0 0
23/07/2021
25.08
 1,800 25.20 25.20 24.39 0 0 0
22/07/2021
25.20
 400 24.96 25.20 25.20 0 0 0
21/07/2021
24.96
 5,300 24.81 24.96 24.96 0 0 0
20/07/2021
24.81
 6,700 24.81 24.81 24.05 0 900 -0.0
19/07/2021
24.81
 0 24.81 24.81 24.81 0 0 0
16/07/2021
24.81
 0 24.81 24.81 24.81 0 0 0
15/07/2021
24.81
 1,400 24.96 24.96 24.05 0 0 0
14/07/2021
24.96
 100 24.05 24.96 24.96 0 0 0
13/07/2021
24.05
 16,800 23.18 24.05 23.45 5,700 3,100 0.1
12/07/2021
23.18
 7,100 24.72 24.72 23.15 100 4,400 -0.2
09/07/2021
24.72
 600 24.96 24.96 24.72 0 0 0
08/07/2021
24.96
 600 24.36 24.96 24.96 500 0 0
07/07/2021
24.36
 12,200 24.96 24.96 24.05 200 0 0.0
06/07/2021
24.96
 4,600 24.96 24.96 24.36 0 900 -0.0
05/07/2021
24.96
 600 24.96 24.96 24.66 0 0 0
02/07/2021
24.96
 1,800 24.96 24.96 24.42 200 0 0.0
01/07/2021
24.96
 900 25.26 25.26 24.66 0 0 0
30/06/2021
25.26
 700 25.26 25.26 24.66 0 0 0
29/06/2021
25.26
 2,000 25.26 25.26 25.20 0 100 -0.0
28/06/2021
25.26
 9,300 25.26 25.26 25.26 4,000 0 0.2
25/06/2021
25.26
 3,800 24.96 25.26 24.78 2,800 0 0.1
24/06/2021
24.96
 5,400 24.78 24.96 24.78 0 100 -0.0
23/06/2021
24.78
 600 24.96 24.96 24.78 0 0 0
22/06/2021
24.96
 3,200 24.96 25.02 24.66 0 400 -0.0
21/06/2021
24.96
 3,100 24.96 25.08 24.96 0 0 0
18/06/2021
24.96
 2,200 24.96 24.96 24.78 0 0 0
17/06/2021
24.96
 12,800 24.66 25.08 24.60 1,700 0 0.1
16/06/2021
24.66
 500 24.66 24.66 24.66 0 0 0
15/06/2021
24.66
 400 24.66 24.66 24.54 0 0 0
14/06/2021
24.66
 2,400 24.66 24.66 24.36 0 0 0
11/06/2021
24.66
 1,100 24.54 24.66 24.36 0 0 0
10/06/2021
24.54
 100 24.66 24.66 24.54 100 0 0.0
09/06/2021
24.66
 3,300 24.66 24.66 23.93 0 0 0
08/06/2021
24.66
 16,500 24.66 24.66 24.66 2,700 0 0.1
07/06/2021
24.66
 2,500 25.26 25.26 24.36 0 0 0
04/06/2021
25.26
 5,000 24.66 25.56 23.81 4,400 0 0.2
03/06/2021
24.66
 5,900 24.05 25.47 23.45 1,600 0 0.1
02/06/2021
24.05
 18,600 23.75 24.05 23.69 10,000 6,000 0.2
01/06/2021
23.75
 9,200 23.75 24.05 23.75 5,000 3,000 0.1
31/05/2021
23.75
 21,900 24.66 24.66 22.94 8,000 1,800 0.2
28/05/2021
24.66
 12,600 23.93 24.66 23.93 5,000 7,500 -0.1
27/05/2021
23.93
 2,500 23.81 23.99 23.87 200 700 -0.0
26/05/2021
23.81
 12,100 23.87 24.36 23.81 5,000 6,100 -0.0
25/05/2021
23.87
 14,800 23.93 24.05 23.75 4,700 6,400 -0.1
24/05/2021
23.93
 3,300 24.05 24.05 23.75 1,000 1,700 -0.0
21/05/2021
24.05
 37,800 24.05 24.11 23.75 4,000 12,000 -0.3
20/05/2021
24.05
 13,200 24.66 24.66 24.05 1,500 3,600 -0.1
19/05/2021
24.66
 13,300 24.78 24.78 24.66 1,000 1,200 -0.0
18/05/2021
24.78
 2,300 25.14 25.14 24.36 0 1,400 -0.1
17/05/2021
25.14
 4,800 25.14 25.14 24.90 0 1,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |