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)
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
14/05/2021
25.14
 45,100 24.90 25.14 24.78 3,300 17,400 -0.6
13/05/2021
24.90
 30,600 24.90 25.20 24.66 0 8,300 -0.3
12/05/2021
24.90
 10,600 24.66 24.96 24.42 0 4,900 -0.2
11/05/2021
24.66
 33,500 24.54 24.96 24.36 3,400 9,100 -0.2
10/05/2021
24.54
 20,700 25.26 25.26 24.54 10,200 3,300 0.3
07/05/2021
25.26
 7,800 25.38 25.38 24.84 5,000 1,000 0.2
06/05/2021
25.38
 200 25.38 25.38 25.38 0 0 0
05/05/2021
25.38
 39,900 25.26 25.56 25.26 100 13,400 -0.6
04/05/2021
25.26
 11,000 25.56 25.56 25.26 0 2,200 -0.1
29/04/2021
25.56
 18,500 25.56 25.56 25.26 0 5,900 -0.3
28/04/2021
25.56
 1,100 25.80 25.80 25.32 400 500 -0.0
27/04/2021
25.80
 4,400 25.86 25.86 25.38 500 1,300 -0.0
26/04/2021
25.86
 2,400 25.68 25.86 25.77 2,200 1,500 0.0
23/04/2021
25.68
 25,900 25.86 25.86 25.26 100 8,600 -0.4
22/04/2021
25.86
 5,100 25.86 25.86 25.68 2,000 1,300 0.0
20/04/2021
25.86
 68,300 25.86 25.98 25.62 0 30,500 -1.3
19/04/2021
25.86
 53,400 25.44 25.86 25.32 3,600 22,700 -0.8
16/04/2021
25.44
 16,700 25.86 25.86 25.26 0 6,800 -0.3
15/04/2021
25.86
 11,900 25.86 25.86 25.80 0 6,500 -0.3
14/04/2021
25.86
 48,000 25.98 26.16 25.80 2,700 18,800 -0.7
13/04/2021
25.98
 34,300 26.04 26.16 25.86 2,900 34,300 -1.4
12/04/2021
26.04
 24,800 26.28 26.34 25.98 100 13,700 -0.6
09/04/2021
26.28
 15,400 26.28 26.28 26.16 0 6,700 -0.3
08/04/2021
26.28
 6,700 26.34 26.40 26.28 0 3,300 -0.1
07/04/2021
26.34
 3,800 26.22 26.40 26.16 0 2,600 -0.1
06/04/2021
26.22
 10,500 26.40 26.46 26.22 0 3,600 -0.2
05/04/2021
26.40
 16,800 26.52 26.52 26.28 0 7,700 -0.3
02/04/2021
26.52
 20,400 26.46 26.76 26.40 1,000 7,300 -0.3
01/04/2021
26.46
 10,600 26.46 26.58 26.40 0 6,800 -0.3
31/03/2021
26.46
 79,900 26.46 26.46 26.04 2,300 36,600 -1.5
30/03/2021
26.46
 10,200 26.01 26.46 26.16 800 6,300 -0.2
29/03/2021
26.01
 22,400 25.26 26.01 25.26 3,500 17,000 -0.6
26/03/2021
25.26
 1,800 25.44 25.50 25.26 0 1,400 -0.1
25/03/2021
25.44
 4,100 25.44 25.86 25.44 0 3,600 -0.2
24/03/2021
25.44
 4,200 25.71 25.86 25.44 500 1,000 -0.0
23/03/2021
25.71
 4,300 25.80 25.86 25.62 0 4,300 -0.2
22/03/2021
25.80
 3,000 25.86 25.86 25.62 0 1,300 -0.1
19/03/2021
25.86
 12,600 25.86 26.16 25.86 0 12,600 -0.5
18/03/2021
25.86
 7,500 25.98 26.13 25.80 0 6,500 -0.3
17/03/2021
25.98
 7,300 26.13 26.13 25.80 0 2,800 -0.1
16/03/2021
26.13
 9,100 26.13 26.13 25.86 0 6,100 -0.3
15/03/2021
26.13
 800 25.98 26.16 26.13 0 700 -0.0
12/03/2021
25.98
 3,300 26.16 26.16 25.86 0 1,800 -0.1
11/03/2021
26.16
 2,400 26.34 26.34 26.04 0 700 -0.0
10/03/2021
26.34
 7,100 26.16 26.34 26.04 0 2,700 -0.1
09/03/2021
26.16
 3,800 26.16 27.06 25.98 200 2,900 -0.1
08/03/2021
26.16
 15,000 26.16 27.96 25.86 10,800 8,100 0.1
05/03/2021
26.16
 600 26.16 26.46 25.92 100 500 -0.0
04/03/2021
26.16
 3,500 26.28 26.28 26.16 0 200 -0.0
03/03/2021
26.28
 12,000 26.28 26.46 26.10 0 3,500 -0.2
02/03/2021
26.28
 2,000 26.16 26.46 26.16 0 1,500 -0.1
01/03/2021
26.16
 4,500 26.16 26.34 26.04 0 2,200 -0.1
26/02/2021
26.16
 13,900 26.28 26.28 25.98 0 3,200 -0.1
25/02/2021
26.28
 20,900 26.28 26.28 26.25 0 9,000 -0.4
24/02/2021
26.28
 2,200 26.28 26.28 25.62 0 2,100 -0.1
23/02/2021
26.28
 6,500 26.28 26.28 25.89 1,400 4,000 -0.1
22/02/2021
26.28
 8,200 26.40 26.40 25.86 0 3,000 -0.1
19/02/2021
26.40
 2,900 26.43 26.46 26.40 0 1,700 -0.1
18/02/2021
26.43
 7,300 26.46 26.46 26.16 5,000 2,700 0.1
17/02/2021
26.46
 13,500 27.30 27.30 26.43 3,600 1,700 0.1
09/02/2021
27.30
 15,100 25.86 27.30 26.16 2,000 0 0.1
08/02/2021
25.86
 86,400 26.22 26.88 25.56 1,500 300 0.1
05/02/2021
26.22
 6,500 26.16 26.34 26.10 0 0 0
04/02/2021
26.16
 28,500 25.86 26.46 25.68 1,700 7,200 -0.2
03/02/2021
25.86
 25,700 25.50 26.10 25.56 4,900 11,500 -0.3
02/02/2021
25.50
 8,100 25.26 25.56 25.26 100 100 -0
01/02/2021
25.26
 19,000 25.26 25.26 24.90 1,000 2,200 -0.1
29/01/2021
25.26
 24,000 24.96 25.86 24.96 0 2,600 -0.1
28/01/2021
24.96
 41,800 25.86 25.86 24.05 500 400 0.0
27/01/2021
25.86
 29,000 26.34 26.34 25.74 3,500 0 0.2
26/01/2021
26.34
 22,500 25.68 26.70 25.56 13,200 5,600 0.3

Chính sách bảo mật | Điều khoản sử dụng |