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)
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
29/06/2017
11.07
 8,000 11.11 11.19 10.91 0 0 0
28/06/2017
11.11
 9,100 11.07 11.19 10.59 0 0 0
27/06/2017
11.07
 2,669 11.11 11.19 10.99 0 0 0
26/06/2017
11.11
 7,619 11.07 11.67 11.11 0 9 -0.0
23/06/2017
11.07
 9,800 11.11 11.19 10.99 0 0 0
22/06/2017
11.11
 6,649 11.27 11.35 10.99 0 0 0
21/06/2017
11.27
 15,942 11.27 11.31 11.23 42 0 0.0
20/06/2017
11.27
 14,041 11.59 11.59 11.23 0 0 0
19/06/2017
11.59
 361 11.35 11.59 11.19 0 0 0
16/06/2017
11.35
 2,402 11.39 11.59 11.27 0 0 0
15/06/2017
11.39
 1,158 11.27 12.19 11.35 0 0 0
14/06/2017
11.27
 25,180 11.11 11.27 11.19 0 0 0
13/06/2017
11.11
 6,000 11.11 11.15 11.03 0 0 0
12/06/2017
11.11
 13,600 11.07 11.11 11.03 0 0 0
09/06/2017
11.07
 7,319 11.11 11.19 11.03 0 0 0
08/06/2017
11.11
 12,410 11.07 11.19 10.99 0 0 0
07/06/2017
11.07
 17,700 11.03 11.07 10.95 0 0 0
06/06/2017
11.03
 13,312 11.19 11.19 10.79 0 0 0
05/06/2017
11.19
 9,467 11.23 11.27 11.15 0 0 0
02/06/2017
11.23
 4,818 11.19 11.27 11.11 0 0 0
01/06/2017
11.19
 3,500 11.19 11.35 11.07 0 0 0
31/05/2017
11.19
 24,116 11.23 11.27 10.91 0 0 0
30/05/2017
11.23
 4,554 11.35 11.35 11.19 0 0 0
29/05/2017
11.35
 6,136 11.35 11.43 11.19 0 0 0
26/05/2017
11.35
 30 11.39 11.39 11.35 0 0 0
25/05/2017
11.39
 1,100 11.35 11.39 11.35 0 0 0
24/05/2017
11.35
 3,357 11.27 11.35 11.23 0 0 0
23/05/2017
11.27
 12,860 11.15 11.39 11.19 0 0 0
22/05/2017
11.15
 9,100 11.19 11.47 10.95 0 0 0
19/05/2017
11.19
 5,715 11.19 11.55 11.03 0 0 0
18/05/2017
11.19
 12,820 11.19 11.19 11.03 0 0 0
17/05/2017
11.19
 13,400 11.19 11.39 10.79 0 0 0
16/05/2017
11.19
 3,470 11.19 11.59 11.19 0 0 0
15/05/2017
11.19
 13,303 11.63 11.67 11.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |