CTCP Bia Sài Gòn - Miền Trung (smb)

40.40
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
(2025-11-05) 		0.11 0.28% 511,400 8,900 0.4
40
40.40
40.40
2 tháng
(2025-10-06) 		2.69 7.12% 911,600 31,500 1.3
37.67
40.40
40.40
3 tháng
(2025-09-08) 		3.26 8.77% 1,241,100 87,600 3.5
37.14
40.40
40.40
6 tháng
(2025-06-09) 		3.28 8.85% 2,690,300 -31,400 -1.3
36.39
40.40
40.40
12 tháng
(2024-12-10) 		5.24 14.91% 4,760,600 33,995 2.1
34.30
40.40
40.40
24 tháng
(2023-12-18) 		11.59 40.23% 8,720,700 -13,405 0.4
28.81
40.40
40.40
36 tháng
(2022-12-21) 		9.52 30.81% 11,237,800 -314,205 -14.7
27.78
40.40
40.40
60 tháng
(2020-12-31) 		14.54 56.23% 18,933,390 43,135 0.9
23.79
40.40
40.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2020
19.28
 8,850 19.50 19.73 19.05 40 0 0.0
22/09/2020
19.50
 19,240 19.16 20.18 19.11 1,120 0 0.0
21/09/2020
19.16
 30,630 19.05 19.16 18.88 5,230 1,080 0.1
18/09/2020
19.05
 3,610 19.05 19.05 18.94 10 0 0.0
17/09/2020
19.05
 7,340 19.11 19.11 18.77 0 3,860 -0.1
16/09/2020
19.11
 2,380 18.94 19.16 18.94 210 300 -0.0
15/09/2020
18.94
 11,070 18.77 19.16 18.83 0 0 0
14/09/2020
18.77
 8,090 18.88 18.88 18.60 0 0 0
11/09/2020
18.88
 1,540 18.83 19.11 18.66 210 0 0.0
10/09/2020
18.83
 28,540 19.16 19.16 18.60 0 400 -0.0
09/09/2020
19.16
 200,470 19.05 19.45 19.11 185,570 0 6.3
08/09/2020
19.05
 5,270 18.04 19.28 18.15 30 1,700 -0.1
07/09/2020
18.04
 66,390 18.04 18.26 17.98 10 2,760 -0.1
04/09/2020
18.04
 6,400 18.04 18.32 17.98 0 0 0
03/09/2020
18.04
 39,420 17.87 18.26 17.87 1,210 350 0.0
01/09/2020
17.87
 7,430 17.84 17.87 17.84 5,980 0 0.2
31/08/2020
17.84
 7,390 17.81 17.87 17.47 300 5,000 -0.1
28/08/2020
17.81
 2,170 17.53 17.87 17.70 10 60 -0.0
27/08/2020
17.53
 5,160 17.81 18.26 17.53 290 4,000 -0.1
26/08/2020
17.81
 1,130 17.81 17.81 17.75 10 0 0.0
25/08/2020
17.81
 6,520 17.75 17.81 17.73 0 0 0
24/08/2020
17.75
 6,300 17.64 17.75 17.47 0 5,000 -0.2
21/08/2020
17.64
 8,920 17.75 17.92 17.59 0 0 0
20/08/2020
17.75
 4,380 17.75 17.75 17.61 0 0 0
19/08/2020
17.75
 200 17.75 17.75 17.59 0 0 0
18/08/2020
17.75
 5,040 17.47 17.75 17.47 20 200 -0.0
17/08/2020
17.47
 19,840 17.75 17.75 17.47 0 10,000 -0.3
14/08/2020
17.75
 5,080 17.75 17.81 17.64 20 2,420 -0.1
13/08/2020
17.75
 1,750 17.92 17.92 17.47 50 0 0.0
12/08/2020
17.92
 70 17.47 18.04 17.47 20 0 0.0
11/08/2020
17.47
 1,980 17.47 17.47 17.28 10 0 0.0
10/08/2020
17.47
 15,620 17.75 18.09 17.19 520 8,090 -0.2
07/08/2020
17.75
 7,570 17.98 17.98 17.36 140 6,000 -0.2
06/08/2020
17.98
 840 17.47 17.98 17.33 400 0 0.0
05/08/2020
17.47
 30,030 17.47 17.70 17.36 20 0 0.0
04/08/2020
17.47
 11,160 17.19 17.64 17.19 6,030 3,010 0.1
03/08/2020
17.19
 5,710 17.08 17.98 16.91 10 3,910 -0.1
31/07/2020
17.08
 14,250 17.19 17.47 16.91 0 0 0
30/07/2020
17.19
 9,520 17.19 17.47 16.91 7,110 300 0.2
29/07/2020
17.19
 3,600 17.19 17.19 16.63 10 940 -0.0
28/07/2020
17.19
 4,100 16.91 17.47 16.91 10 300 -0.0
27/07/2020
16.91
 11,670 17.47 17.47 16.40 0 9,770 -0.3
24/07/2020
17.47
 54,290 17.59 17.75 17.19 0 20 -0.0
23/07/2020
17.59
 22,140 17.75 17.75 17.59 4,200 10,000 -0.2
22/07/2020
17.75
 11,020 17.92 17.92 17.70 8,720 0 0.3
21/07/2020
17.92
 2,800 17.70 18.04 17.64 980 0 0.0
20/07/2020
17.70
 12,530 17.75 17.75 17.70 8,310 0 0.3
17/07/2020
17.75
 29,920 17.75 18.26 17.70 12,000 4,000 0.3
16/07/2020
17.75
 20 17.75 18.49 17.75 0 0 0
15/07/2020
17.75
 10,640 17.75 17.75 17.59 8,000 0 0.3
14/07/2020
17.75
 53,360 17.75 17.87 17.70 45,000 0 1.4
13/07/2020
17.75
 42,910 17.75 17.81 17.70 39,000 3,830 1.1
10/07/2020
17.75
 9,370 17.81 17.81 17.59 6,000 0 0.2
09/07/2020
17.81
 5,350 17.75 17.81 17.59 0 0 0
08/07/2020
17.75
 4,710 17.75 17.75 17.59 0 0 0
07/07/2020
17.75
 4,370 17.75 17.78 17.50 0 0 0
06/07/2020
17.75
 390 17.75 17.81 17.75 0 0 0
03/07/2020
17.75
 490 17.53 17.87 17.75 0 0 0
02/07/2020
17.53
 50 17.47 17.64 17.53 20 0 0.0
01/07/2020
17.47
 1,380 17.64 17.64 17.47 0 0 0
30/06/2020
17.64
 6,230 17.47 17.64 17.39 8,010 0 0.2
29/06/2020
17.47
 4,490 17.64 17.75 17.19 8,010 1,010 0.2
26/06/2020
17.64
 10,730 17.64 18.32 17.47 8,010 0 0.2
25/06/2020
17.64
 1,580 17.64 17.64 17.59 0 0 0
24/06/2020
17.64
 17,420 17.64 17.64 17.59 13,500 0 0.4
23/06/2020
17.64
 4,020 17.75 17.75 17.59 10 0 0.0
22/06/2020
17.75
 820 17.81 17.81 17.75 0 0 0
19/06/2020
17.81
 1,610 17.70 17.81 17.73 0 0 0
18/06/2020
17.70
 9,370 17.70 17.81 17.47 8,500 0 0.3
17/06/2020
17.70
 9,940 17.70 17.70 17.70 8,000 0 0.3
16/06/2020
17.70
 9,020 17.70 17.98 17.70 8,000 0 0.3
15/06/2020
17.70
 24,540 17.70 18.06 17.47 8,500 1,920 0.2
12/06/2020
17.70
 38,380 17.92 17.98 17.47 15,730 19,630 -0.1
11/06/2020
17.92
 12,930 18.32 18.71 17.92 8,030 2,000 0.2
10/06/2020
18.32
 16,300 17.98 18.32 17.75 3,180 0 0.1
09/06/2020
17.98
 23,720 17.70 17.98 17.70 13,560 18,830 -0.2
08/06/2020
17.70
 128,220 17.81 18.04 17.64 38,500 85,950 -1.5
05/06/2020
17.81
 19,280 17.98 18.04 17.75 9,020 11,230 -0.1
04/06/2020
17.98
 43,790 17.92 18.04 17.75 26,910 35,950 -0.3
03/06/2020
17.92
 24,030 17.92 18.04 17.70 21,010 23,240 -0.1
02/06/2020
17.92
 18,320 18.04 18.21 17.47 14,040 15,590 -0.0
01/06/2020
18.04
 76,860 17.81 18.26 17.47 25,100 67,910 -1.3
29/05/2020
17.81
 28,460 17.81 18.04 17.81 25,000 830 0.8
28/05/2020
17.81
 58,260 17.75 18.04 17.59 44,800 0 1.4
27/05/2020
17.75
 27,180 17.81 18.09 17.75 22,020 0 0.7
26/05/2020
17.81
 9,580 18.04 18.18 17.81 4,720 0 0.1
25/05/2020
18.04
 7,860 18.04 18.32 17.87 0 0 0
22/05/2020
18.04
 13,280 17.92 18.04 17.92 2,100 0 0.1
21/05/2020
17.92
 9,180 17.64 18.04 17.75 0 0 0
20/05/2020
17.64
 4,950 17.47 17.64 17.47 2,200 0 0.1
19/05/2020
17.47
 46,690 17.47 17.75 17.47 28,510 0 0.9
18/05/2020
17.47
 55,170 17.44 17.47 17.30 51,030 24,860 0.8
15/05/2020
17.44
 36,330 17.44 17.47 17.19 26,060 0 0.8
14/05/2020
17.44
 22,760 17.36 17.44 17.19 8,810 610 0.3
13/05/2020
17.36
 35,810 17.25 17.36 17.08 25,920 0 0.8
12/05/2020
17.25
 52,320 17.19 17.36 17.13 34,360 0 1.0
11/05/2020
17.19
 39,540 17.19 17.19 17.02 18,000 0 0.5
08/05/2020
17.19
 30,750 16.97 17.30 16.99 23,420 0 0.7
07/05/2020
16.97
 73,300 16.91 17.02 16.91 49,590 0 1.5
06/05/2020
16.91
 108,500 16.63 16.91 16.63 65,310 0 1.9

Chính sách bảo mật | Điều khoản sử dụng |