CTCP Bia Sài Gòn - Miền Trung (smb)

40.40
0
(0%)
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
(2025-11-05) 		0.11 0.28% 511,400 8,900 0.4
40
40.40
40.40
2 tháng
(2025-10-06) 		2.69 7.12% 911,600 31,500 1.3
37.67
40.40
40.40
3 tháng
(2025-09-08) 		3.26 8.77% 1,241,100 87,600 3.5
37.14
40.40
40.40
6 tháng
(2025-06-09) 		3.28 8.85% 2,690,300 -31,400 -1.3
36.39
40.40
40.40
12 tháng
(2024-12-10) 		5.24 14.91% 4,760,600 33,995 2.1
34.30
40.40
40.40
24 tháng
(2023-12-18) 		11.59 40.23% 8,720,700 -13,405 0.4
28.81
40.40
40.40
36 tháng
(2022-12-21) 		9.52 30.81% 11,237,800 -314,205 -14.7
27.78
40.40
40.40
60 tháng
(2020-12-31) 		14.54 56.23% 18,933,390 43,135 0.9
23.79
40.40
40.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/10/2017
13.23
 222,241 11.99 13.35 12.39 0 0 0
29/09/2017
11.99
 26,690 11.19 11.99 11.23 0 0 0
28/09/2017
11.19
 14,500 11.19 11.31 11.11 0 0 0
27/09/2017
11.19
 8,461 11.27 11.27 11.11 0 0 0
26/09/2017
11.27
 24,200 11.19 11.27 11.19 0 0 0
25/09/2017
11.19
 30,900 11.19 11.27 10.99 0 0 0
22/09/2017
11.19
 29,030 11.23 11.27 10.91 0 0 0
21/09/2017
11.23
 18,883 11.19 11.27 11.15 0 0 0
20/09/2017
11.19
 43,842 11.23 11.27 11.15 0 0 0
19/09/2017
11.23
 17,723 11.35 11.39 11.19 0 0 0
18/09/2017
11.35
 25,758 11.19 11.35 11.19 0 0 0
15/09/2017
11.19
 425,030 11.19 11.19 10.83 1,800 0 0.1
14/09/2017
11.19
 39,337 11.23 11.27 11.11 0 0 0
13/09/2017
11.23
 65,200 10.87 11.27 10.83 0 0 0
12/09/2017
10.87
 57,820 10.79 11.19 10.71 5,000 0 0.1
11/09/2017
10.79
 47,400 10.79 10.79 10.75 15,000 0 0
08/09/2017
10.79
 25,800 10.75 10.99 10.75 0 0 0
07/09/2017
10.75
 40,000 10.75 10.79 10.71 0 0 0
06/09/2017
10.75
 27,400 10.95 10.95 10.75 0 0 0
05/09/2017
10.95
 36,900 10.95 10.99 10.71 0 0 0
01/09/2017
10.95
 3,130 10.83 10.95 10.87 0 0 0
31/08/2017
10.83
 3,130 10.91 10.91 10.79 0 0 0
30/08/2017
10.91
 7,400 10.83 10.99 10.79 0 0 0
29/08/2017
10.83
 21,900 10.87 10.99 10.27 0 0 0
28/08/2017
10.87
 9,100 10.95 10.99 10.75 0 0 0
25/08/2017
10.95
 7,600 11.11 11.15 10.87 0 0 0
24/08/2017
11.11
 15,578 11.19 11.23 11.11 1,310 0 0.0
23/08/2017
11.19
 6,100 11.23 11.23 11.15 0 0 0
22/08/2017
11.23
 7,736 11.27 11.39 11.07 0 0 0
21/08/2017
11.27
 44,260 10.83 11.43 11.07 0 0 0
18/08/2017
10.83
 4,600 10.91 10.91 10.63 0 0 0
17/08/2017
10.91
 4,040 10.87 10.95 10.79 0 0 0
16/08/2017
10.87
 7,528 10.95 10.95 10.79 0 0 0
15/08/2017
10.95
 0 10.87 10.95 10.95 0 0 0
14/08/2017
10.87
 5,500 10.91 10.99 10.87 0 0 0
11/08/2017
10.91
 5,177 10.87 11.03 10.87 0 0 0
10/08/2017
10.87
 7,900 10.79 10.99 10.67 0 0 0
09/08/2017
10.79
 5,500 10.83 10.83 10.31 0 0 0
08/08/2017
10.83
 17,870 10.95 11.03 10.39 0 0 0
07/08/2017
10.95
 10,730 10.99 11.07 10.59 0 0 0
04/08/2017
10.99
 18,100 10.95 11.07 10.79 0 0 0
03/08/2017
10.95
 15,909 11.03 11.15 10.91 0 0 0
02/08/2017
11.03
 39,900 10.83 11.23 11.03 0 0 0
01/08/2017
10.83
 8,812 10.99 11.11 10.79 0 0 0
31/07/2017
10.99
 4,700 11.07 11.11 10.91 0 0 0
28/07/2017
11.07
 3,200 11.19 11.19 10.87 0 0 0
27/07/2017
11.19
 1,100 10.99 11.19 10.91 0 0 0
26/07/2017
10.99
 11,300 11.11 11.35 10.87 0 0 0
25/07/2017
11.11
 2,200 11.19 11.27 10.79 0 0 0
24/07/2017
11.19
 210 11.43 11.43 11.19 0 0 0
21/07/2017
11.43
 39,020 11.27 11.43 10.95 500 0 0.0
20/07/2017
11.27
 19,370 11.55 11.59 10.79 0 0 0
19/07/2017
11.55
 22,650 11.67 11.75 11.55 0 0 0
18/07/2017
11.67
 25,792 11.59 11.79 11.39 0 0 0
17/07/2017
11.59
 90,801 10.99 11.79 11.15 2,000 0 0.1
14/07/2017
10.99
 1,900 11.11 11.11 10.99 0 0 0
13/07/2017
11.11
 841 10.91 11.19 10.95 0 0 0
12/07/2017
10.91
 10,200 11.03 11.19 10.87 0 0 0
11/07/2017
11.03
 1,856 11.07 11.07 10.67 0 0 0
10/07/2017
11.07
 25,595 10.99 11.19 10.99 0 0 0
07/07/2017
10.99
 7,460 11.07 11.11 10.99 0 0 0
06/07/2017
11.07
 1,543 11.03 11.11 10.99 0 0 0
05/07/2017
11.03
 9,100 11.15 11.15 10.95 0 0 0
04/07/2017
11.15
 630 11.19 11.19 10.91 0 0 0
03/07/2017
11.19
 8,500 11.07 11.79 10.99 0 0 0
30/06/2017
11.07
 300 11.07 11.07 11.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |