CTCP Bia Sài Gòn - Miền Trung (smb)

38.60
0.10
(0.26%)
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
(2026-02-11) 		-0.70 -1.79% 328,000 -109,800 -4.2
37.25
39.50
38.50
2 tháng
(2026-01-12) 		-1 -2.53% 900,200 -99,900 -3.8
37.25
39.65
38.50
3 tháng
(2025-12-15) 		-1.70 -4.23% 1,249,900 -97,100 -3.7
37.25
40.30
38.50
6 tháng
(2025-09-15) 		0.79 2.08% 2,568,300 -12,900 -0.3
37.25
40.50
38.50
12 tháng
(2025-03-18) 		0.57 1.50% 5,139,000 -126,855 -4.2
34.76
40.50
38.50
24 tháng
(2024-03-25) 		8.61 28.82% 9,360,800 -314,205 -10.8
29.65
40.50
38.50
36 tháng
(2023-03-29) 		8.47 28.18% 12,184,700 -446,505 -19.8
27.78
40.50
38.50
60 tháng
(2021-04-08) 		11.53 42.75% 19,382,000 93,085 3.6
23.79
40.50
38.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |