CTCP Bia Sài Gòn - Miền Trung (smb)

38.60
0.20
(0.52%)
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
(2026-02-23) 		-0.90 -2.28% 329,900 -112,200 -4.3
37.25
39.50
38.40
2 tháng
(2026-01-16) 		-1.05 -2.65% 588,600 -104,200 -3.9
37.25
39.65
38.40
3 tháng
(2025-12-17) 		-1.45 -3.62% 1,261,600 -100,600 -3.8
37.25
40.30
38.40
6 tháng
(2025-09-18) 		0.98 2.61% 2,572,100 -17,100 -0.4
37.25
40.50
38.40
12 tháng
(2025-03-24) 		0.94 2.50% 5,139,400 -127,455 -4.2
34.76
40.50
38.40
24 tháng
(2024-03-27) 		8.63 28.82% 9,363,000 -329,605 -11.4
29.65
40.50
38.40
36 tháng
(2023-04-03) 		8.53 28.36% 12,210,300 -451,905 -20.0
27.78
40.50
38.40
60 tháng
(2021-04-12) 		11.88 44.44% 19,387,000 97,685 3.8
23.79
40.50
38.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2019
20.22
 9,240 20.17 20.66 20.02 0 0 0
15/10/2019
20.17
 12,450 19.97 20.17 19.91 1,000 0 0.0
14/10/2019
19.97
 33,250 20.28 20.28 19.91 0 0 0
11/10/2019
20.28
 17,930 20.17 20.28 19.81 2,500 5,630 -0.1
10/10/2019
20.17
 146,880 19.81 20.17 19.24 3,200 122,000 -4.5
09/10/2019
19.81
 278,220 20.97 21.05 19.65 9,110 213,640 -7.8
08/10/2019
20.97
 87,130 20.59 21.05 20.61 0 2,000 -0.1
07/10/2019
20.59
 26,130 20.59 20.90 20.48 270 0 0.0
04/10/2019
20.59
 113,510 20.17 20.64 20.07 0 48,100 -1.9
03/10/2019
20.17
 23,820 20.12 20.17 19.86 3,270 1,300 0.1
02/10/2019
20.12
 23,560 20.04 20.12 19.97 490 0 0.0
01/10/2019
20.04
 43,530 20.02 20.12 19.97 2,110 4,920 -0.1
30/09/2019
20.02
 12,060 20.02 20.17 19.86 0 2,000 -0.1
27/09/2019
20.02
 10,670 19.76 20.04 19.76 50 2,700 -0.1
26/09/2019
19.76
 26,260 20.17 20.17 19.76 14,500 0 0.6
25/09/2019
20.17
 37,830 19.91 20.43 19.71 21,780 500 0.8
24/09/2019
19.91
 50,510 19.29 19.91 19.24 30 5,000 -0.2
23/09/2019
19.29
 34,110 19.24 19.29 19.03 4,250 0 0.2
20/09/2019
19.24
 29,890 19.19 19.40 19.19 0 2,000 -0.1
19/09/2019
19.19
 21,810 19.19 19.40 19.06 5,850 700 0.2
18/09/2019
19.19
 39,070 19.45 19.55 19.16 8,420 7,480 0.0
17/09/2019
19.45
 25,900 19.60 19.60 19.24 3,490 250 0.1
16/09/2019
19.60
 11,500 19.60 20.17 19.45 3,590 0 0.1
13/09/2019
19.60
 29,300 19.34 20.07 19.60 17,160 11,200 0.2
12/09/2019
19.34
 8,880 19.34 19.34 19.14 4,770 4,800 -0.0
11/09/2019
19.34
 70,050 18.78 19.40 18.62 6,270 6,000 0.0
10/09/2019
18.78
 67,140 19.29 19.60 18.78 32,000 5,500 1.0
09/09/2019
19.29
 37,560 19.40 19.40 18.93 8,720 2,710 0.2
06/09/2019
19.40
 20,760 19.09 19.40 18.93 50 1,000 -0.0
05/09/2019
19.09
 36,430 19.34 19.55 19.09 9,200 5,070 0.2
04/09/2019
19.34
 77,520 20.17 20.17 18.78 17,430 11,970 0.2
03/09/2019
20.17
 17,930 20.17 20.43 19.99 14,480 10 0.6
30/08/2019
20.17
 38,290 20.12 20.17 19.65 10,310 9,000 0.1
29/08/2019
20.12
 44,380 20.43 20.43 19.91 14,980 1,400 0.5
28/08/2019
20.43
 13,570 20.69 20.74 20.43 2,650 0 0.1
27/08/2019
20.69
 26,300 20.69 20.95 20.43 11,290 0 0.5
26/08/2019
20.69
 26,210 20.95 21.13 20.38 2,600 0 0.1
23/08/2019
20.95
 11,610 21.31 21.31 20.90 0 0 0
22/08/2019
21.31
 55,700 20.95 21.41 20.84 3,000 0 0.1
21/08/2019
20.95
 15,200 21.10 21.21 20.69 150 0 0.0
20/08/2019
21.10
 104,840 20.43 21.21 20.43 4,750 0 0.2
19/08/2019
20.43
 24,150 20.43 20.69 20.17 5,000 0 0.2
16/08/2019
20.43
 53,020 20.59 20.84 20.20 0 9,180 -0.4
15/08/2019
20.59
 21,110 20.64 20.64 19.97 0 0 0
14/08/2019
20.64
 39,790 20.95 21.21 20.51 3,900 0 0.2
13/08/2019
20.95
 88,970 20.69 21.23 20.43 1,040 4,000 -0.1
12/08/2019
20.69
 71,040 21.21 21.21 20.38 7,150 0 0.3
09/08/2019
21.21
 52,990 21.57 21.72 21.21 0 0 0
08/08/2019
21.57
 46,520 21.70 21.72 21.31 10 0 0.0
07/08/2019
21.70
 51,970 21.62 21.72 21.21 2,770 0 0.1
06/08/2019
21.62
 122,340 21.88 22.24 21.46 3,000 0 0.1
05/08/2019
21.88
 168,980 20.90 22.19 20.69 0 0 0
02/08/2019
20.90
 45,080 21.10 21.10 20.53 1,000 670 0.0
01/08/2019
21.10
 29,440 20.79 21.10 20.48 0 0 0
31/07/2019
20.79
 50,010 19.81 20.95 19.81 50 1,980 -0.1
30/07/2019
19.81
 47,480 20.59 20.59 19.81 5,100 0 0.2
29/07/2019
20.59
 33,690 20.59 20.59 20.02 0 2,760 -0.1
26/07/2019
20.59
 37,050 21.10 21.10 20.53 1,000 7,000 -0.2
25/07/2019
21.10
 37,590 21.21 21.41 20.95 400 0 0.0
24/07/2019
21.21
 48,800 21.00 21.46 20.84 9,250 10,290 -0.0
23/07/2019
21.00
 87,810 20.69 21.21 20.22 140 6,080 -0.2
22/07/2019
20.69
 82,060 20.22 20.90 20.38 50 0 0.0
19/07/2019
20.22
 82,500 20.22 20.48 20.17 1,770 23,320 -0.8
18/07/2019
20.22
 109,260 19.86 20.28 19.71 1,810 12,220 -0.4
17/07/2019
19.86
 68,310 19.97 20.43 19.86 3,350 16,000 -0.5
16/07/2019
19.97
 144,290 19.40 20.59 19.45 36,040 19,500 0.6
15/07/2019
19.40
 92,570 19.03 19.45 19.24 5,000 790 0.2
12/07/2019
19.03
 110,840 18.52 19.40 18.88 6,090 0 0.2
11/07/2019
18.52
 39,870 17.69 18.52 17.84 2,500 0 0.1
10/07/2019
17.69
 10,250 17.69 17.84 17.48 100 0 0.0
09/07/2019
17.69
 26,820 17.53 17.74 17.48 0 0 0
08/07/2019
17.53
 6,000 17.59 17.59 17.53 3,100 40 0.1
05/07/2019
17.59
 13,350 17.59 17.59 17.43 3,760 0 0.1
04/07/2019
17.59
 34,560 17.59 17.59 17.48 21,730 5,100 0.6
03/07/2019
17.59
 4,000 17.38 17.59 17.53 0 100 -0.0
02/07/2019
17.38
 5,880 17.33 17.59 17.38 0 0 0
01/07/2019
17.33
 2,160 17.33 17.84 17.33 1,870 0 0.1
28/06/2019
17.33
 6,040 17.53 17.53 17.22 4,970 0 0.2
27/06/2019
17.53
 14,050 17.53 17.59 17.53 12,210 0 0.4
26/06/2019
17.53
 6,660 17.07 17.59 17.17 5,250 0 0.2
25/06/2019
17.07
 16,730 17.12 17.28 17.07 2,150 0 0.1
24/06/2019
17.12
 10,960 17.07 17.12 17.04 3,460 0 0.1
21/06/2019
17.07
 8,760 16.99 17.07 16.99 5,000 0 0.2
20/06/2019
16.99
 710 16.86 17.07 16.86 0 0 0
19/06/2019
16.86
 0 16.86 16.86 16.86 0 0 0
18/06/2019
16.86
 9,480 17.02 17.02 16.81 30 0 0.0
17/06/2019
17.02
 230 16.91 17.02 16.91 10 0 0.0
14/06/2019
16.91
 11,410 16.91 16.99 16.91 0 0 0
13/06/2019
16.91
 3,790 16.99 16.99 16.91 90 0 0.0
12/06/2019
16.99
 450 16.86 16.99 16.84 10 0 0.0
11/06/2019
16.86
 3,820 16.86 16.86 16.86 400 0 0.0
10/06/2019
16.86
 5,020 16.81 16.86 16.78 0 500 -0.0
07/06/2019
16.81
 320 16.81 16.81 16.81 0 0 0
06/06/2019
16.81
 8,980 16.81 16.86 16.76 0 0 0
05/06/2019
16.81
 3,660 16.86 16.86 16.78 0 0 0
04/06/2019
16.86
 11,260 16.91 17.02 16.84 360 500 -0.0
03/06/2019
16.91
 5,330 16.91 16.91 16.84 50 0 0.0
31/05/2019
16.91
 13,580 16.91 16.97 16.91 2,000 0 0.1
30/05/2019
16.91
 9,520 16.97 16.97 16.81 50 0 0.0
29/05/2019
16.97
 4,290 16.97 16.97 16.86 40 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |