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)
04/09/2020
17.57
 6,400 17.57 17.85 17.52 0 0 0
03/09/2020
17.57
 39,420 17.41 17.79 17.41 1,210 350 0.0
01/09/2020
17.41
 7,430 17.38 17.41 17.38 5,980 0 0.2
31/08/2020
17.38
 7,390 17.35 17.41 17.03 300 5,000 -0.1
28/08/2020
17.35
 2,170 17.08 17.41 17.24 10 60 -0.0
27/08/2020
17.08
 5,160 17.35 17.79 17.08 290 4,000 -0.1
26/08/2020
17.35
 1,130 17.35 17.35 17.30 10 0 0.0
25/08/2020
17.35
 6,520 17.30 17.35 17.27 0 0 0
24/08/2020
17.30
 6,300 17.19 17.30 17.03 0 5,000 -0.2
21/08/2020
17.19
 8,920 17.30 17.46 17.13 0 0 0
20/08/2020
17.30
 4,380 17.30 17.30 17.16 0 0 0
19/08/2020
17.30
 200 17.30 17.30 17.13 0 0 0
18/08/2020
17.30
 5,040 17.03 17.30 17.03 20 200 -0.0
17/08/2020
17.03
 19,840 17.30 17.30 17.03 0 10,000 -0.3
14/08/2020
17.30
 5,080 17.30 17.35 17.19 20 2,420 -0.1
13/08/2020
17.30
 1,750 17.46 17.46 17.03 50 0 0.0
12/08/2020
17.46
 70 17.03 17.57 17.03 20 0 0.0
11/08/2020
17.03
 1,980 17.03 17.03 16.83 10 0 0.0
10/08/2020
17.03
 15,620 17.30 17.63 16.75 520 8,090 -0.2
07/08/2020
17.30
 7,570 17.52 17.52 16.92 140 6,000 -0.2
06/08/2020
17.52
 840 17.03 17.52 16.89 400 0 0.0
05/08/2020
17.03
 30,030 17.03 17.24 16.92 20 0 0.0
04/08/2020
17.03
 11,160 16.75 17.19 16.75 6,030 3,010 0.1
03/08/2020
16.75
 5,710 16.64 17.52 16.48 10 3,910 -0.1
31/07/2020
16.64
 14,250 16.75 17.03 16.48 0 0 0
30/07/2020
16.75
 9,520 16.75 17.03 16.48 7,110 300 0.2
29/07/2020
16.75
 3,600 16.75 16.75 16.20 10 940 -0.0
28/07/2020
16.75
 4,100 16.48 17.03 16.48 10 300 -0.0
27/07/2020
16.48
 11,670 17.03 17.03 15.98 0 9,770 -0.3
24/07/2020
17.03
 54,290 17.13 17.30 16.75 0 20 -0.0
23/07/2020
17.13
 22,140 17.30 17.30 17.13 4,200 10,000 -0.2
22/07/2020
17.30
 11,020 17.46 17.46 17.24 8,720 0 0.3
21/07/2020
17.46
 2,800 17.24 17.57 17.19 980 0 0.0
20/07/2020
17.24
 12,530 17.30 17.30 17.24 8,310 0 0.3
17/07/2020
17.30
 29,920 17.30 17.79 17.24 12,000 4,000 0.3
16/07/2020
17.30
 20 17.30 18.01 17.30 0 0 0
15/07/2020
17.30
 10,640 17.30 17.30 17.13 8,000 0 0.3
14/07/2020
17.30
 53,360 17.30 17.41 17.24 45,000 0 1.4
13/07/2020
17.30
 42,910 17.30 17.35 17.24 39,000 3,830 1.1
10/07/2020
17.30
 9,370 17.35 17.35 17.13 6,000 0 0.2
09/07/2020
17.35
 5,350 17.30 17.35 17.13 0 0 0
08/07/2020
17.30
 4,710 17.30 17.30 17.13 0 0 0
07/07/2020
17.30
 4,370 17.30 17.33 17.05 0 0 0
06/07/2020
17.30
 390 17.30 17.35 17.30 0 0 0
03/07/2020
17.30
 490 17.08 17.41 17.30 0 0 0
02/07/2020
17.08
 50 17.03 17.19 17.08 20 0 0.0
01/07/2020
17.03
 1,380 17.19 17.19 17.03 0 0 0
30/06/2020
17.19
 6,230 17.03 17.19 16.94 8,010 0 0.2
29/06/2020
17.03
 4,490 17.19 17.30 16.75 8,010 1,010 0.2
26/06/2020
17.19
 10,730 17.19 17.85 17.03 8,010 0 0.2
25/06/2020
17.19
 1,580 17.19 17.19 17.13 0 0 0
24/06/2020
17.19
 17,420 17.19 17.19 17.13 13,500 0 0.4
23/06/2020
17.19
 4,020 17.30 17.30 17.13 10 0 0.0
22/06/2020
17.30
 820 17.35 17.35 17.30 0 0 0
19/06/2020
17.35
 1,610 17.24 17.35 17.27 0 0 0
18/06/2020
17.24
 9,370 17.24 17.35 17.03 8,500 0 0.3
17/06/2020
17.24
 9,940 17.24 17.24 17.24 8,000 0 0.3
16/06/2020
17.24
 9,020 17.24 17.52 17.24 8,000 0 0.3
15/06/2020
17.24
 24,540 17.24 17.60 17.03 8,500 1,920 0.2
12/06/2020
17.24
 38,380 17.46 17.52 17.03 15,730 19,630 -0.1
11/06/2020
17.46
 12,930 17.85 18.23 17.46 8,030 2,000 0.2
10/06/2020
17.85
 16,300 17.52 17.85 17.30 3,180 0 0.1
09/06/2020
17.52
 23,720 17.24 17.52 17.24 13,560 18,830 -0.2
08/06/2020
17.24
 128,220 17.35 17.57 17.19 38,500 85,950 -1.5
05/06/2020
17.35
 19,280 17.52 17.57 17.30 9,020 11,230 -0.1
04/06/2020
17.52
 43,790 17.46 17.57 17.30 26,910 35,950 -0.3
03/06/2020
17.46
 24,030 17.46 17.57 17.24 21,010 23,240 -0.1
02/06/2020
17.46
 18,320 17.57 17.74 17.03 14,040 15,590 -0.0
01/06/2020
17.57
 76,860 17.35 17.79 17.03 25,100 67,910 -1.3
29/05/2020
17.35
 28,460 17.35 17.57 17.35 25,000 830 0.8
28/05/2020
17.35
 58,260 17.30 17.57 17.13 44,800 0 1.4
27/05/2020
17.30
 27,180 17.35 17.63 17.30 22,020 0 0.7
26/05/2020
17.35
 9,580 17.57 17.71 17.35 4,720 0 0.1
25/05/2020
17.57
 7,860 17.57 17.85 17.41 0 0 0
22/05/2020
17.57
 13,280 17.46 17.57 17.46 2,100 0 0.1
21/05/2020
17.46
 9,180 17.19 17.57 17.30 0 0 0
20/05/2020
17.19
 4,950 17.03 17.19 17.03 2,200 0 0.1
19/05/2020
17.03
 46,690 17.03 17.30 17.03 28,510 0 0.9
18/05/2020
17.03
 55,170 17.00 17.03 16.86 51,030 24,860 0.8
15/05/2020
17.00
 36,330 17.00 17.03 16.75 26,060 0 0.8
14/05/2020
17.00
 22,760 16.92 17.00 16.75 8,810 610 0.3
13/05/2020
16.92
 35,810 16.81 16.92 16.64 25,920 0 0.8
12/05/2020
16.81
 52,320 16.75 16.92 16.70 34,360 0 1.0
11/05/2020
16.75
 39,540 16.75 16.75 16.59 18,000 0 0.5
08/05/2020
16.75
 30,750 16.53 16.86 16.56 23,420 0 0.7
07/05/2020
16.53
 73,300 16.48 16.59 16.48 49,590 0 1.5
06/05/2020
16.48
 108,500 16.20 16.48 16.20 65,310 0 1.9
05/05/2020
16.20
 7,660 16.34 16.34 16.20 7,460 40 0.2
04/05/2020
16.34
 6,680 16.26 16.37 16.26 10 80 -0.0
29/04/2020
16.26
 840 16.15 16.28 16.26 0 0 0
28/04/2020
16.15
 3,730 16.28 16.28 16.15 3,000 600 0.1
27/04/2020
16.28
 4,450 16.31 16.31 15.93 510 760 -0.0
24/04/2020
16.31
 2,830 16.23 16.42 15.93 860 0 0.0
23/04/2020
16.23
 4,080 16.20 16.31 15.98 800 0 0.0
22/04/2020
16.20
 10,700 16.37 16.37 15.65 140 0 0.0
21/04/2020
16.37
 5,850 16.42 16.42 15.93 0 0 0
20/04/2020
16.42
 11,940 16.42 16.48 16.37 1,650 3,060 -0.0
17/04/2020
16.42
 3,100 16.20 16.48 16.20 1,800 0 0.1
16/04/2020
16.20
 3,220 16.48 16.48 16.20 90 0 0.0
15/04/2020
16.48
 48,800 15.93 16.83 16.04 42,900 0 1.3

Chính sách bảo mật | Điều khoản sử dụng |