CTCP Bia Sài Gòn - Miền Trung (smb)

38.70
-0.15
(-0.39%)
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
(2026-05-13) 		-1.35 -3.36% 188,900 -100 0
38.05
40.15
38.85
2 tháng
(2026-04-13) 		-1.80 -4.43% 385,300 800 0
38.05
40.60
38.85
3 tháng
(2026-03-16) 		0.20 0.52% 603,100 -10,000 -0.4
38.05
40.60
38.85
6 tháng
(2025-12-15) 		-1.40 -3.48% 1,876,600 -109,800 -4.1
37.25
40.60
38.85
12 tháng
(2025-06-17) 		2.05 5.57% 4,605,200 -142,700 -5.5
36.39
40.60
38.85
24 tháng
(2024-06-24) 		6.53 20.25% 8,958,000 -361,105 -12.6
30.52
40.60
38.85
36 tháng
(2023-06-28) 		10.51 37.15% 12,037,500 -147,205 -4.8
28.01
40.60
38.85
60 tháng
(2021-07-08) 		13.19 51.48% 19,205,100 257,285 10.7
23.79
40.60
38.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |