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)
05/05/2020
16.63
 7,660 16.77 16.77 16.63 7,460 40 0.2
04/05/2020
16.77
 6,680 16.68 16.80 16.68 10 80 -0.0
29/04/2020
16.68
 840 16.57 16.71 16.68 0 0 0
28/04/2020
16.57
 3,730 16.71 16.71 16.57 3,000 600 0.1
27/04/2020
16.71
 4,450 16.74 16.74 16.35 510 760 -0.0
24/04/2020
16.74
 2,830 16.66 16.85 16.35 860 0 0.0
23/04/2020
16.66
 4,080 16.63 16.74 16.40 800 0 0.0
22/04/2020
16.63
 10,700 16.80 16.80 16.06 140 0 0.0
21/04/2020
16.80
 5,850 16.85 16.85 16.35 0 0 0
20/04/2020
16.85
 11,940 16.85 16.91 16.80 1,650 3,060 -0.0
17/04/2020
16.85
 3,100 16.63 16.91 16.63 1,800 0 0.1
16/04/2020
16.63
 3,220 16.91 16.91 16.63 90 0 0.0
15/04/2020
16.91
 48,800 16.35 17.28 16.46 42,900 0 1.3
14/04/2020
16.35
 4,640 16.35 16.46 16.35 3,710 0 0.1
13/04/2020
16.35
 11,970 16.46 16.57 16.35 3,140 0 0.1
10/04/2020
16.46
 9,230 16.46 16.54 16.35 100 0 0.0
09/04/2020
16.46
 16,180 16.46 16.63 16.46 4,460 0 0.1
08/04/2020
16.46
 15,130 16.46 16.46 16.29 5,660 0 0.2
07/04/2020
16.46
 4,150 16.46 16.63 16.35 0 900 -0.0
06/04/2020
16.46
 67,480 16.46 16.63 16.35 5,260 200 0.1
03/04/2020
16.46
 14,180 16.35 16.46 16.18 6,020 0 0.2
01/04/2020
16.35
 1,800 16.06 16.63 16.06 0 20 -0.0
31/03/2020
16.06
 15,540 16.35 16.63 16.01 1,000 0 0.0
30/03/2020
16.35
 3,850 16.63 16.63 16.06 2,520 0 0.1
27/03/2020
16.63
 30,770 16.35 16.91 16.35 0 2,290 -0.1
26/03/2020
16.35
 23,480 16.63 16.85 16.35 0 470 -0.0
25/03/2020
16.63
 35,410 16.06 16.63 16.01 3,010 2,390 0.0
24/03/2020
16.06
 5,920 15.78 16.18 15.78 50 0 0.0
23/03/2020
15.78
 10,100 16.32 16.32 15.39 420 1,500 -0.0
20/03/2020
16.32
 4,210 16.35 16.51 16.18 0 0 0
19/03/2020
16.35
 1,630 16.40 16.40 15.89 110 0 0.0
18/03/2020
16.40
 5,770 16.40 16.80 16.06 110 0 0.0
17/03/2020
16.40
 1,170 16.23 16.40 16.06 10 0 0.0
16/03/2020
16.23
 21,800 16.35 16.35 15.78 3,000 510 0.1
13/03/2020
16.35
 69,410 16.29 16.35 15.27 29,640 16,830 0.4
12/03/2020
16.29
 48,770 16.85 16.85 15.84 27,200 2,180 0.7
11/03/2020
16.85
 5,720 16.82 16.91 16.51 770 0 0.0
10/03/2020
16.82
 4,510 16.85 16.91 16.12 2,310 1,500 0.0
09/03/2020
16.85
 6,900 17.08 17.08 16.46 0 0 0
06/03/2020
17.08
 8,520 17.08 17.13 17.08 200 0 0.0
05/03/2020
17.08
 10,220 17.42 17.42 17.02 30 1,610 -0.0
04/03/2020
17.42
 17,690 17.13 17.42 16.91 9,230 3,670 0.2
03/03/2020
17.13
 23,280 16.91 18.01 16.91 7,210 2,260 0.1
02/03/2020
16.91
 30,700 17.36 17.36 16.91 27,970 0 0.8
28/02/2020
17.36
 10,990 17.47 17.47 17.02 280 1,000 -0.0
27/02/2020
17.47
 3,820 17.44 17.70 16.97 2,100 400 0.1
26/02/2020
17.44
 20,690 17.70 17.70 17.19 10,880 0 0.3
25/02/2020
17.70
 18,310 17.50 17.70 17.47 3,840 8,390 -0.1
24/02/2020
17.50
 41,980 17.87 17.87 17.22 28,320 10,000 0.6
21/02/2020
17.87
 7,140 18.04 18.04 17.75 400 5,290 -0.2
20/02/2020
18.04
 7,510 18.04 18.04 17.92 0 4,720 -0.2
19/02/2020
18.04
 21,120 18.04 18.32 17.70 2,240 0 0.1
18/02/2020
18.04
 32,870 17.59 18.04 17.47 910 0 0.0
17/02/2020
17.59
 23,700 17.47 17.59 17.36 580 3,700 -0.1
14/02/2020
17.47
 6,670 18.01 18.01 17.02 2,260 0 0.1
13/02/2020
18.01
 5,470 18.04 18.04 17.98 5,360 0 0.2
12/02/2020
18.04
 83,810 18.15 18.15 18.04 77,880 590 2.5
11/02/2020
18.15
 91,720 17.98 18.32 17.75 89,070 0 2.9
10/02/2020
17.98
 35,040 18.15 18.15 17.47 34,030 740 1.0
07/02/2020
18.15
 47,430 17.78 18.15 17.75 41,860 0 1.3
06/02/2020
17.78
 55,890 16.63 17.78 16.91 53,440 0 1.7
05/02/2020
16.63
 6,420 16.91 17.19 16.63 2,540 3,650 -0.0
04/02/2020
16.91
 13,560 17.44 17.47 16.63 5,320 0 0.2
03/02/2020
17.44
 49,630 17.75 17.75 16.51 5,190 10,030 -0.1
31/01/2020
17.75
 30,030 17.75 18.04 17.75 12,240 370 0.4
30/01/2020
17.75
 47,400 19.08 19.08 17.75 4,230 3,100 0.0
22/01/2020
19.08
 41,730 19.16 19.61 19.05 20,530 0 0.7
21/01/2020
19.16
 14,380 19.45 19.45 19.16 3,970 0 0.1
20/01/2020
19.45
 25,790 19.73 19.98 19.16 21,210 50 0.7
17/01/2020
19.73
 153,570 18.49 19.76 18.77 101,100 5,000 3.3
16/01/2020
18.49
 48,960 17.30 18.49 17.30 9,790 1,010 0.3
15/01/2020
17.30
 74,730 18.49 18.49 17.25 6,920 0 0.2
14/01/2020
18.49
 37,070 18.77 18.77 17.81 6,300 0 0.2
13/01/2020
18.77
 184,280 20.18 20.18 18.77 37,250 0 1.3
10/01/2020
20.18
 45,210 20.85 20.85 20.01 8,630 0 0.3
09/01/2020
20.85
 63,700 20.69 20.97 20.63 15,200 0 0.6
08/01/2020
20.69
 78,120 21.25 21.25 20.29 16,040 2,660 0.5
07/01/2020
21.25
 48,430 21.36 21.47 21.14 9,500 0 0.4
06/01/2020
21.36
 70,630 21.87 21.87 21.31 7,320 0 0.3
03/01/2020
21.87
 25,350 21.93 21.98 21.84 4,100 0 0.2
02/01/2020
21.93
 29,490 22.21 22.26 21.87 1,890 0 0.1
31/12/2019
22.21
 6,220 22.43 22.49 22.15 540 0 0.0
30/12/2019
22.43
 64,160 21.84 22.83 21.84 47,970 5,800 1.7
27/12/2019
21.84
 12,160 21.81 21.98 21.78 2,400 0 0.1
26/12/2019
21.81
 10,570 21.98 21.98 21.81 4,000 0 0.2
25/12/2019
21.98
 14,220 22.26 22.26 21.98 2,500 0 0.1
24/12/2019
22.26
 16,610 22.26 22.26 21.84 4,150 10 0.2
23/12/2019
22.26
 10,040 22.26 22.26 22.01 3,180 0 0.1
20/12/2019
22.26
 5,440 22.21 22.55 22.15 0 0 0
19/12/2019
22.21
 91,190 21.70 22.26 21.70 61,880 0 2.4
18/12/2019
21.70
 24,080 21.70 21.81 21.53 14,040 0 0.5
17/12/2019
21.70
 33,820 22.07 22.07 21.70 7,380 0 0.3
16/12/2019
22.07
 23,810 22.21 22.21 21.93 14,010 0 0.5
13/12/2019
22.21
 13,560 22.21 22.21 21.98 6,380 0 0.2
12/12/2019
22.21
 22,780 22.04 22.21 21.81 18,540 810 0.7
11/12/2019
22.04
 17,070 21.98 22.04 21.70 3,330 0 0.1
10/12/2019
21.98
 82,800 22.43 22.43 21.47 27,360 0 1.1
09/12/2019
22.43
 16,490 22.38 22.55 22.15 8,760 0 0.3
06/12/2019
22.38
 31,700 22.55 22.77 22.32 1,960 0 0.1
05/12/2019
22.55
 186,250 21.93 23.05 21.93 58,590 0 2.3

Chính sách bảo mật | Điều khoản sử dụng |