Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	39.36	19,200	39.02	39.61	38.88	0	0	0
15/04/2026	39.32	3,200	39.27	39.32	39.27	0	0	0
14/04/2026	39.32	7,400	39.51	39.56	39.32	0	0	0
13/04/2026	39.56	16,200	39.46	39.56	39.12	0	0	0
10/04/2026	39.56	18,700	39.12	39.61	38.88	0	0	0
09/04/2026	39.07	21,900	39.07	39.17	38.63	1,400	0	0
08/04/2026	39.12	4,600	39.17	39.17	38.68	0	0	0
07/04/2026	39.17	30,900	38.88	39.36	38.49	700	3,700	0
06/04/2026	37.90	3,300	37.85	37.90	37.71	0	0	0
03/04/2026	37.56	3,200	37.37	38.05	37.37	0	0	0
02/04/2026	38.00	4,800	38.29	38.29	37.51	300	0	0
01/04/2026	37.51	5,800	37.76	37.76	37.51	600	0	0
31/03/2026	37.71	6,600	37.46	37.80	37.46	0	100	0
30/03/2026	37.90	7,300	38.19	38.19	37.42	1,200	2,000	0
27/03/2026	38.29	6,400	37.80	38.29	37.51	300	0	0
26/03/2026	37.80	2,500	37.61	37.80	37.51	800	0	0
25/03/2026	37.42	8,800	37.51	38.00	37.42	400	100	0
24/03/2026	37.42	12,000	37.51	37.71	37.22	0	0	0
23/03/2026	37.32	25,200	37.61	37.61	37.12	200	1,300	0
20/03/2026	37.71	3,300	38.00	38.00	37.61	1,800	0	0.1
19/03/2026	37.90	31,900	37.66	37.90	37.03	1,600	0	0.1
18/03/2026	37.61	7,800	37.42	37.80	37.42	0	9,200	-0.4
17/03/2026	37.42	9,300	37.61	37.61	37.42	0	1,000	-0.0
16/03/2026	37.61	3,500	37.85	37.85	37.51	0	2,700	-0.1
13/03/2026	37.51	23,600	37.46	37.56	37.42	0	2,700	-0.1
12/03/2026	37.51	18,300	37.71	37.90	36.54	0	0	0
11/03/2026	37.66	12,900	37.51	37.80	37.42	0	0	0
10/03/2026	37.27	22,200	36.34	38.44	36.34	900	38,000	-1.4
09/03/2026	36.29	72,400	37.03	37.03	36.25	900	38,000	-1.4
06/03/2026	37.80	8,200	38.15	38.15	37.80	1,600	2,400	-0.0
05/03/2026	38.00	4,900	38.00	38.00	37.76	1,600	0	0.1
04/03/2026	37.90	32,000	37.90	38.15	37.71	2,000	0	0.1
03/03/2026	37.90	34,800	38.10	38.10	37.90	900	400	0.0
02/03/2026	38.15	7,900	38.24	38.44	38.00	400	0	0.0
27/02/2026	38.24	33,800	38.29	38.29	37.85	2,100	29,700	-1.1
26/02/2026	38.29	10,200	38.29	38.29	38.05	1,200	0	0.0
25/02/2026	38.19	18,700	38.49	38.49	38.19	3,900	15,800	-0.5
24/02/2026	38.49	6,600	38.49	38.49	38.39	0	0	0
23/02/2026	38.49	19,900	38.39	38.49	38.34	2,000	0	0.1
13/02/2026	38.49	7,600	38.68	38.68	38.19	1,000	0	0.0
12/02/2026	38.24	7,000	38.24	38.44	38.15	1,000	0	0.0
11/02/2026	38.19	10,600	38.19	38.29	38.19	0	5,000	-0.2
10/02/2026	38.24	13,400	38.19	38.58	38.19	0	0	0
09/02/2026	38.29	14,300	38.29	38.29	38.19	0	600	-0.0
06/02/2026	38.29	6,500	38.24	38.49	38.15	0	600	-0.0
05/02/2026	38.29	13,900	38.29	38.49	38.10	1,900	4,300	-0.1
04/02/2026	38.49	5,800	38.78	38.78	38.34	0	100	-0.0
03/02/2026	38.49	9,600	38.39	38.49	35.81	400	0	0.0
02/02/2026	38.49	11,500	38.58	38.58	38.29	0	0	0
30/01/2026	38.58	10,500	38.68	38.68	38.29	0	0	0
29/01/2026	38.54	12,000	38.49	38.54	38.39	2,300	100	0.1
28/01/2026	38.49	20,400	38.73	38.73	38.24	1,500	0	0.1
27/01/2026	38.49	8,300	38.24	38.49	38.15	0	0	0
26/01/2026	38.44	10,800	38.49	38.54	38.15	0	0	0
23/01/2026	38.39	15,900	38.39	38.58	38.29	0	200	-0.0
22/01/2026	38.58	8,400	38.58	38.88	38.24	3,500	0	0.1
21/01/2026	38.49	12,600	38.44	38.58	38.10	100	0	0.0
20/01/2026	38.58	19,800	38.54	38.88	38.15	1,400	200	0.0
19/01/2026	38.58	19,800	38.54	38.73	38.19	2,100	0	0.1
16/01/2026	38.63	20,000	38.29	38.78	38.10	3,900	0	0.2
15/01/2026	38.29	90,600	38.29	38.73	38.00	3,600	1,600	0.1
14/01/2026	38.29	50,400	38.29	38.93	38.00	0	9,100	-0.4
13/01/2026	38.00	145,600	38.54	38.63	37.85	1,300	0	0.1
12/01/2026	38.49	52,100	38.00	38.88	38.00	4,800	100	0.2
09/01/2026	37.90	92,000	38.97	38.97	37.85	2,400	0	0.1
08/01/2026	38.97	15,500	39.27	39.75	38.88	1,500	6,200	-0.2
07/01/2026	39.27	5,700	39.41	39.41	38.93	0	0	0
06/01/2026	38.93	6,000	38.88	39.27	38.88	2,000	800	0.0
05/01/2026	38.83	10,200	39.07	39.07	38.83	0	0	0
31/12/2025	38.83	12,400	39.12	39.12	38.78	200	0	0.0
30/12/2025	38.88	15,200	38.88	39.17	38.88	4,900	0	0.2
29/12/2025	38.88	25,600	38.88	39.02	38.68	100	0	0.0
26/12/2025	38.78	15,200	38.88	38.97	38.78	2,500	300	0.1
25/12/2025	39.12	20,800	39.12	39.17	38.88	0	0	0
24/12/2025	39.17	18,900	38.88	39.46	38.58	0	0	0
23/12/2025	38.93	16,900	39.02	39.12	38.88	0	0	0
22/12/2025	38.97	35,700	39.17	39.22	38.78	0	600	-0.0
19/12/2025	39.27	2,900	39.32	39.32	39.27	0	500	-0.0
18/12/2025	39.27	21,100	39.02	39.90	38.73	0	700	-0.0
17/12/2025	39.02	20,200	39.02	39.22	38.73	200	0	0.0
16/12/2025	39.02	5,000	39.12	39.12	38.73	0	2,000	-0.1
15/12/2025	39.17	10,400	39.07	39.17	38.88	100	0	0.0
12/12/2025	39.07	31,700	39.36	39.36	38.49	0	0	0
11/12/2025	39.36	3,200	39.22	39.41	39.22	100	0	0.0
10/12/2025	39.41	25,400	38.97	39.61	38.97	0	0	0
09/12/2025	39.36	48,400	39.46	39.46	38.97	100	0	0.0
08/12/2025	39.46	18,600	39.32	39.46	39.27	400	0	0.0
05/12/2025	39.36	26,700	39.36	39.56	39.32	300	0	0.0
04/12/2025	39.36	5,800	39.46	39.46	39.36	400	0	0.0
03/12/2025	39.22	23,400	39.22	39.32	39.22	0	0	0
02/12/2025	39.32	12,400	39.32	39.32	39.22	100	0	0.0
01/12/2025	39.32	27,800	39.22	39.36	39.07	2,600	0	0.1
28/11/2025	39.17	10,200	39.02	39.27	39.02	300	0	0.0
27/11/2025	39.17	12,400	39.02	39.27	38.97	0	0	0
26/11/2025	39.36	14,800	39.36	39.36	38.97	0	0	0
25/11/2025	39.36	30,400	39.07	39.61	39.02	0	0	0
24/11/2025	39.36	20,100	39.41	39.46	38.97	0	300	-0.0
21/11/2025	39.32	16,300	39.36	39.46	39.02	0	500	-0.0
20/11/2025	39.27	6,400	39.07	39.27	39.02	0	600	-0.0
19/11/2025	39.32	31,500	39.12	39.32	38.93	0	200	-0.0

Page:
1
2
3
>>

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

CTCP Bia Sài Gòn - Miền Trung (smb)

THỐNG KÊ GIAO DỊCH