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)
15/11/2019
20.91
 23,370 20.91 21.02 20.91 3,350 0 0.1
14/11/2019
20.91
 55,860 20.96 21.09 20.91 2,960 0 0.1
13/11/2019
20.96
 55,060 21.02 21.09 20.74 16,220 10,000 0.3
12/11/2019
21.02
 116,440 21.02 21.07 20.76 63,300 10,000 2.2
11/11/2019
21.02
 54,410 20.76 21.02 20.66 2,000 0 0.1
08/11/2019
20.76
 74,460 20.91 20.96 20.66 20,390 21,130 -0.0
07/11/2019
20.91
 84,300 20.76 21.27 20.76 22,150 3,500 0.8
06/11/2019
20.76
 270,730 19.65 20.99 19.86 6,280 19,420 -0.5
05/11/2019
19.65
 46,610 19.30 19.71 19.30 1,000 9,520 -0.3
04/11/2019
19.30
 107,020 19.30 19.60 19.05 6,500 1,500 0.2
01/11/2019
19.30
 18,140 19.15 19.35 19.15 440 3,160 -0.1
31/10/2019
19.15
 134,970 19.33 19.63 19.00 2,400 0 0.1
30/10/2019
19.33
 43,870 19.30 19.40 19.15 6,400 27,310 -0.8
29/10/2019
19.30
 33,640 19.45 19.50 19.30 10,600 4,470 0.2
28/10/2019
19.45
 140,130 19.65 19.76 18.65 25,800 79,900 -2.0
25/10/2019
19.65
 162,410 19.86 20.26 18.65 3,800 107,680 -4.0
24/10/2019
19.86
 50,780 20.08 20.08 19.65 90 21,720 -0.8
23/10/2019
20.08
 31,010 20.08 20.13 19.96 0 3,200 -0.1
22/10/2019
20.08
 101,690 19.91 20.11 19.71 38,040 27,080 0.4
21/10/2019
19.91
 23,160 20.06 20.39 19.65 50 0 0.0
18/10/2019
20.06
 125,110 19.65 20.36 19.86 47,400 0 1.9
17/10/2019
19.65
 33,460 19.71 20.13 19.38 2,740 0 0.1
16/10/2019
19.71
 9,240 19.65 20.13 19.50 0 0 0
15/10/2019
19.65
 12,450 19.45 19.65 19.40 1,000 0 0.0
14/10/2019
19.45
 33,250 19.76 19.76 19.40 0 0 0
11/10/2019
19.76
 17,930 19.65 19.76 19.30 2,500 5,630 -0.1
10/10/2019
19.65
 146,880 19.30 19.65 18.75 3,200 122,000 -4.5
09/10/2019
19.30
 278,220 20.44 20.51 19.15 9,110 213,640 -7.8
08/10/2019
20.44
 87,130 20.06 20.51 20.08 0 2,000 -0.1
07/10/2019
20.06
 26,130 20.06 20.36 19.96 270 0 0.0
04/10/2019
20.06
 113,510 19.65 20.11 19.55 0 48,100 -1.9
03/10/2019
19.65
 23,820 19.60 19.65 19.35 3,270 1,300 0.1
02/10/2019
19.60
 23,560 19.53 19.60 19.45 490 0 0.0
01/10/2019
19.53
 43,530 19.50 19.60 19.45 2,110 4,920 -0.1
30/09/2019
19.50
 12,060 19.50 19.65 19.35 0 2,000 -0.1
27/09/2019
19.50
 10,670 19.25 19.53 19.25 50 2,700 -0.1
26/09/2019
19.25
 26,260 19.65 19.65 19.25 14,500 0 0.6
25/09/2019
19.65
 37,830 19.40 19.91 19.20 21,780 500 0.8
24/09/2019
19.40
 50,510 18.80 19.40 18.75 30 5,000 -0.2
23/09/2019
18.80
 34,110 18.75 18.80 18.55 4,250 0 0.2
20/09/2019
18.75
 29,890 18.70 18.90 18.70 0 2,000 -0.1
19/09/2019
18.70
 21,810 18.70 18.90 18.57 5,850 700 0.2
18/09/2019
18.70
 39,070 18.95 19.05 18.67 8,420 7,480 0.0
17/09/2019
18.95
 25,900 19.10 19.10 18.75 3,490 250 0.1
16/09/2019
19.10
 11,500 19.10 19.65 18.95 3,590 0 0.1
13/09/2019
19.10
 29,300 18.85 19.55 19.10 17,160 11,200 0.2
12/09/2019
18.85
 8,880 18.85 18.85 18.65 4,770 4,800 -0.0
11/09/2019
18.85
 70,050 18.29 18.90 18.14 6,270 6,000 0.0
10/09/2019
18.29
 67,140 18.80 19.10 18.29 32,000 5,500 1.0
09/09/2019
18.80
 37,560 18.90 18.90 18.45 8,720 2,710 0.2
06/09/2019
18.90
 20,760 18.60 18.90 18.45 50 1,000 -0.0
05/09/2019
18.60
 36,430 18.85 19.05 18.60 9,200 5,070 0.2
04/09/2019
18.85
 77,520 19.65 19.65 18.29 17,430 11,970 0.2
03/09/2019
19.65
 17,930 19.65 19.91 19.48 14,480 10 0.6
30/08/2019
19.65
 38,290 19.60 19.65 19.15 10,310 9,000 0.1
29/08/2019
19.60
 44,380 19.91 19.91 19.40 14,980 1,400 0.5
28/08/2019
19.91
 13,570 20.16 20.21 19.91 2,650 0 0.1
27/08/2019
20.16
 26,300 20.16 20.41 19.91 11,290 0 0.5
26/08/2019
20.16
 26,210 20.41 20.59 19.86 2,600 0 0.1
23/08/2019
20.41
 11,610 20.76 20.76 20.36 0 0 0
22/08/2019
20.76
 55,700 20.41 20.86 20.31 3,000 0 0.1
21/08/2019
20.41
 15,200 20.56 20.66 20.16 150 0 0.0
20/08/2019
20.56
 104,840 19.91 20.66 19.91 4,750 0 0.2
19/08/2019
19.91
 24,150 19.91 20.16 19.65 5,000 0 0.2
16/08/2019
19.91
 53,020 20.06 20.31 19.68 0 9,180 -0.4
15/08/2019
20.06
 21,110 20.11 20.11 19.45 0 0 0
14/08/2019
20.11
 39,790 20.41 20.66 19.98 3,900 0 0.2
13/08/2019
20.41
 88,970 20.16 20.69 19.91 1,040 4,000 -0.1
12/08/2019
20.16
 71,040 20.66 20.66 19.86 7,150 0 0.3
09/08/2019
20.66
 52,990 21.02 21.17 20.66 0 0 0
08/08/2019
21.02
 46,520 21.14 21.17 20.76 10 0 0.0
07/08/2019
21.14
 51,970 21.07 21.17 20.66 2,770 0 0.1
06/08/2019
21.07
 122,340 21.32 21.67 20.91 3,000 0 0.1
05/08/2019
21.32
 168,980 20.36 21.62 20.16 0 0 0
02/08/2019
20.36
 45,080 20.56 20.56 20.01 1,000 670 0.0
01/08/2019
20.56
 29,440 20.26 20.56 19.96 0 0 0
31/07/2019
20.26
 50,010 19.30 20.41 19.30 50 1,980 -0.1
30/07/2019
19.30
 47,480 20.06 20.06 19.30 5,100 0 0.2
29/07/2019
20.06
 33,690 20.06 20.06 19.50 0 2,760 -0.1
26/07/2019
20.06
 37,050 20.56 20.56 20.01 1,000 7,000 -0.2
25/07/2019
20.56
 37,590 20.66 20.86 20.41 400 0 0.0
24/07/2019
20.66
 48,800 20.46 20.91 20.31 9,250 10,290 -0.0
23/07/2019
20.46
 87,810 20.16 20.66 19.71 140 6,080 -0.2
22/07/2019
20.16
 82,060 19.71 20.36 19.86 50 0 0.0
19/07/2019
19.71
 82,500 19.71 19.96 19.65 1,770 23,320 -0.8
18/07/2019
19.71
 109,260 19.35 19.76 19.20 1,810 12,220 -0.4
17/07/2019
19.35
 68,310 19.45 19.91 19.35 3,350 16,000 -0.5
16/07/2019
19.45
 144,290 18.90 20.06 18.95 36,040 19,500 0.6
15/07/2019
18.90
 92,570 18.55 18.95 18.75 5,000 790 0.2
12/07/2019
18.55
 110,840 18.04 18.90 18.39 6,090 0 0.2
11/07/2019
18.04
 39,870 17.24 18.04 17.39 2,500 0 0.1
10/07/2019
17.24
 10,250 17.24 17.39 17.03 100 0 0.0
09/07/2019
17.24
 26,820 17.08 17.29 17.03 0 0 0
08/07/2019
17.08
 6,000 17.13 17.13 17.08 3,100 40 0.1
05/07/2019
17.13
 13,350 17.13 17.13 16.98 3,760 0 0.1
04/07/2019
17.13
 34,560 17.13 17.13 17.03 21,730 5,100 0.6
03/07/2019
17.13
 4,000 16.93 17.13 17.08 0 100 -0.0
02/07/2019
16.93
 5,880 16.88 17.13 16.93 0 0 0
01/07/2019
16.88
 2,160 16.88 17.39 16.88 1,870 0 0.1
28/06/2019
16.88
 6,040 17.08 17.08 16.78 4,970 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |