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) 		-1.10 -2.78% 339,200 -113,200 -4.3
37.25
39.50
38.60
2 tháng
(2026-01-19) 		-1.20 -3.03% 577,900 -109,100 -4.1
37.25
39.60
38.60
3 tháng
(2025-12-18) 		-1.90 -4.71% 1,250,700 -101,800 -3.8
37.25
40.30
38.60
6 tháng
(2025-09-19) 		0.45 1.18% 2,578,800 -18,100 -0.5
37.25
40.50
38.60
12 tháng
(2025-03-24) 		0.74 1.97% 5,148,700 -128,455 -4.3
34.76
40.50
38.60
24 tháng
(2024-03-28) 		8.43 28.15% 9,354,600 -334,605 -11.6
29.65
40.50
38.60
36 tháng
(2023-04-03) 		8.33 27.70% 12,219,600 -452,905 -20.0
27.78
40.50
38.60
60 tháng
(2021-04-13) 		11.74 44.02% 19,371,500 110,285 4.4
23.79
40.50
38.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2018
12.99
 20,400 12.83 13.07 12.87 0 0 0
26/02/2018
12.83
 16,689 12.95 13.03 12.79 0 0 0
23/02/2018
12.95
 6,906 12.87 12.95 12.79 0 0 0
22/02/2018
12.87
 25,500 12.87 12.99 12.79 100 0 0.0
21/02/2018
12.87
 7,840 12.83 13.15 12.83 0 0 0
13/02/2018
12.83
 13,470 12.79 13.15 12.75 0 0 0
12/02/2018
12.79
 3,400 12.35 12.79 12.55 0 0 0
09/02/2018
12.35
 28,580 12.43 12.43 11.99 900 0 0.0
08/02/2018
12.43
 7,130 12.43 13.19 12.39 0 0 0
07/02/2018
12.43
 5,800 12.23 12.87 12.23 0 0 0
06/02/2018
12.23
 28,100 12.59 12.59 11.23 0 0 0
05/02/2018
12.59
 28,020 13.07 13.11 12.39 0 0 0
02/02/2018
13.07
 47,380 12.79 13.27 12.79 80 0 0.0
01/02/2018
12.79
 132,138 13.19 13.39 12.75 0 0 0
31/01/2018
13.19
 59,468 12.79 13.23 12.95 0 0 0
30/01/2018
12.79
 4,700 12.79 13.19 12.79 0 0 0
29/01/2018
12.79
 31,290 12.67 12.79 12.63 0 0 0
26/01/2018
12.67
 5,300 12.59 12.75 12.63 3,200 0 0.1
25/01/2018
12.59
 13,650 12.55 12.71 12.55 0 0 0
24/01/2018
12.55
 39,610 12.55 12.63 12.55 0 0 0
23/01/2018
12.55
 34,337 12.63 12.63 12.55 0 0 0
22/01/2018
12.63
 19,671 12.59 12.71 12.47 0 0 0
19/01/2018
12.59
 33,400 12.63 12.63 12.47 0 0 0
18/01/2018
12.63
 9,500 12.59 12.63 12.43 0 0 0
17/01/2018
12.59
 23,400 12.59 12.63 12.51 0 0 0
16/01/2018
12.59
 25,789 12.67 12.67 12.59 0 0 0
15/01/2018
12.67
 300 12.63 12.87 12.67 0 0 0
12/01/2018
12.63
 31,000 12.75 12.75 12.51 0 0 0
11/01/2018
12.75
 17,000 12.83 12.83 12.63 0 0 0
10/01/2018
12.83
 11,310 12.91 13.03 12.79 0 0 0
09/01/2018
12.91
 43,716 12.91 13.03 12.83 0 0 0
08/01/2018
12.91
 40,730 12.43 12.99 12.47 0 0 0
05/01/2018
12.43
 30,730 12.59 12.59 12.39 0 0 0
04/01/2018
12.59
 32,117 12.39 12.59 12.27 1,000 0 0.0
03/01/2018
12.39
 43,605 12.39 12.43 12.19 0 0 0
02/01/2018
12.39
 11,100 12.39 12.39 12.27 0 0 0
29/12/2017
12.39
 21,940 12.39 12.39 12.07 0 0 0
28/12/2017
12.39
 22,083 12.31 12.39 12.11 0 0 0
27/12/2017
12.31
 17,500 12.43 12.59 12.31 100 0 0.0
26/12/2017
12.43
 19,800 12.47 12.51 12.35 300 0 0.0
25/12/2017
12.47
 45,900 12.39 12.79 12.27 0 0 0
22/12/2017
12.39
 43,059 12.15 12.43 12.15 1,500 0 0.0
21/12/2017
12.15
 15,373 12.15 12.19 12.07 3,000 0 0.1
20/12/2017
12.15
 43,130 12.51 12.55 12.03 0 0 0
19/12/2017
12.51
 98,359 12.79 12.83 12.51 200 0 0.0
18/12/2017
12.79
 101,900 12.43 12.79 12.59 0 0 0
15/12/2017
12.43
 21,000 12.35 12.47 12.19 0 0 0
14/12/2017
12.35
 17,983 12.35 12.39 12.27 0 0 0
13/12/2017
12.35
 58,736 12.59 12.59 12.19 2,700 0 0.1
12/12/2017
12.59
 97,800 12.27 12.87 12.31 2,000 2,000 0.0
11/12/2017
12.27
 26,300 12.35 12.39 12.15 6,000 0 0.2
08/12/2017
12.35
 66,500 12.55 12.55 12.27 2,000 0 0.1
07/12/2017
12.55
 52,500 12.27 12.55 12.27 2,000 0 0.1
06/12/2017
12.27
 38,918 12.23 12.39 12.15 4,000 0 0.1
05/12/2017
12.23
 54,039 12.39 12.39 12.19 4,000 0 0.1
04/12/2017
12.39
 78,541 12.39 12.39 12.11 0 0 0
01/12/2017
12.39
 36,100 12.39 12.59 12.07 0 0 0
30/11/2017
12.39
 102,000 12.79 12.95 12.15 0 0 0
29/11/2017
12.79
 62,715 12.03 13.15 12.11 0 0 0
28/11/2017
12.03
 54,160 11.91 12.11 11.91 0 0 0
27/11/2017
11.91
 38,000 11.75 11.99 11.79 0 0 0
24/11/2017
11.75
 50,959 11.67 11.83 11.59 0 0 0
23/11/2017
11.67
 36,706 11.59 11.67 11.55 0 0 0
22/11/2017
11.59
 103,100 11.35 11.59 11.31 0 0 0
21/11/2017
11.35
 84,030 11.31 11.51 11.19 0 0 0
20/11/2017
11.31
 17,900 11.51 11.51 11.19 0 0 0
17/11/2017
11.51
 2,120 11.39 11.63 11.23 0 0 0
16/11/2017
11.39
 53,600 11.35 11.55 11.27 0 0 0
15/11/2017
11.35
 28,600 11.39 11.59 11.19 0 0 0
14/11/2017
11.39
 29,400 11.51 11.99 11.31 0 0 0
13/11/2017
11.51
 3,611 11.59 11.59 11.19 0 0 0
10/11/2017
11.59
 4,000 11.59 11.59 11.51 0 0 0
09/11/2017
11.59
 3,710 11.79 11.91 11.51 0 0 0
08/11/2017
11.79
 8,300 11.59 11.95 11.71 0 0 0
07/11/2017
11.59
 22,800 11.51 11.99 11.43 0 0 0
06/11/2017
11.51
 22,200 11.55 13.23 11.39 0 0 0
03/11/2017
11.55
 18,000 11.59 11.59 11.23 0 0 0
02/11/2017
11.59
 11,103 11.59 11.59 11.43 0 0 0
01/11/2017
11.59
 9,843 11.59 11.75 11.51 0 0 0
31/10/2017
11.59
 11,520 11.59 11.63 11.59 0 0 0
30/10/2017
11.59
 16,943 11.71 11.79 11.59 1,000 0 0.0
27/10/2017
11.71
 10,063 11.75 11.95 11.59 0 0 0
26/10/2017
11.75
 64,900 11.99 11.99 11.63 4,000 0 0.1
25/10/2017
11.99
 2,400 11.91 11.99 11.59 0 0 0
24/10/2017
11.91
 9,900 11.99 11.99 11.59 0 0 0
23/10/2017
11.99
 11,990 11.99 12.79 11.67 1,200 0 0.0
20/10/2017
11.99
 20,000 11.83 12.07 11.87 400 0 0.0
19/10/2017
11.83
 8,000 11.91 12.79 11.75 0 0 0
18/10/2017
11.91
 26,510 11.59 11.91 11.43 0 0 0
17/10/2017
11.59
 12,260 11.79 11.99 11.55 0 0 0
16/10/2017
11.79
 24,013 11.99 12.19 11.59 0 0 0
13/10/2017
11.99
 15,420 11.99 12.39 11.95 0 0 0
12/10/2017
11.99
 34,400 12.39 12.39 11.95 0 0 0
11/10/2017
12.39
 146,793 12.95 13.07 11.95 0 0 0
10/10/2017
12.95
 22,580 13.03 13.19 12.59 0 0 0
09/10/2017
13.03
 17,570 13.03 13.19 12.83 0 100 0
06/10/2017
13.03
 18,970 12.63 13.15 12.67 0 0 0
05/10/2017
12.63
 35,163 13.03 13.11 12.39 0 0 0
04/10/2017
13.03
 55,270 12.99 13.19 12.87 0 0 0
03/10/2017
12.99
 40,100 13.23 13.79 12.47 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |