CTCP Bia Sài Gòn - Miền Trung (smb)

38.80
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
(2026-05-18) 		-0.13 -0.32% 203,800 -1,300 0
38
38.93
38.80
2 tháng
(2026-04-17) 		-0.66 -1.68% 376,700 -100 0
38
39.46
38.80
3 tháng
(2026-03-18) 		1.19 3.16% 627,700 -7,200 -0.2
37.32
39.56
38.80
6 tháng
(2025-12-18) 		-0.47 -1.19% 1,878,400 -109,000 -4.1
36.29
39.56
38.80
12 tháng
(2025-06-23) 		2.99 8.35% 4,589,200 -142,300 -5.4
35.46
39.56
38.80
24 tháng
(2024-06-26) 		7.20 22.78% 8,976,500 -352,605 -12.2
29.74
39.56
38.80
36 tháng
(2023-07-03) 		11.09 40.04% 12,057,000 -151,705 -4.9
27.29
39.56
38.80
60 tháng
(2021-07-12) 		15.62 67.37% 19,241,300 255,885 10.7
23.18
39.56
38.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2014
5.15
 0 5.15 5.15 5.15 0 0 0
15/10/2014
5.15
 200 5.00 5.15 5.15 0 0 0
14/10/2014
5.00
 7,000 5.15 5.15 5.00 0 0 0
13/10/2014
5.15
 0 5.15 5.15 5.15 0 0 0
10/10/2014
5.15
 0 5.15 5.15 5.15 0 0 0
09/10/2014
5.15
 0 5.15 5.15 5.15 0 0 0
08/10/2014
5.15
 0 5.15 5.15 5.15 0 0 0
07/10/2014
5.15
 4,800 5.15 5.21 5.15 0 0 0
06/10/2014
5.15
 2,500 5.00 5.15 5.15 0 0 0
03/10/2014
5.00
 5,100 5.00 5.00 5.00 0 0 0
02/10/2014
5.00
 8,000 4.93 5.00 5.00 0 0 0
01/10/2014
4.93
 8,000 5.03 5.03 4.93 0 0 0
30/09/2014
5.03
 0 5.03 5.03 5.03 0 0 0
29/09/2014
5.03
 100 5.00 5.03 5.03 0 0 0
26/09/2014
5.00
 0 5.00 5.00 5.00 0 0 0
25/09/2014
5.00
 500 5.00 5.00 5.00 0 0 0
24/09/2014
5.00
 1,500 5.00 5.00 5.00 0 0 0
23/09/2014
5.00
 1,000 5.00 5.00 5.00 0 0 0
22/09/2014
5.00
 2,000 5.15 5.15 5.00 0 0 0
19/09/2014
5.15
 3,000 5.15 5.30 5.09 0 0 0
18/09/2014
5.15
 500 5.09 5.15 5.15 0 0 0
17/09/2014
5.09
 1,000 5.12 5.12 5.09 0 0 0
16/09/2014
5.12
 0 5.12 5.12 5.12 0 0 0
15/09/2014
5.12
 0 5.15 5.12 5.12 0 0 0
12/09/2014
5.15
 1,000 5.00 5.15 5.03 0 0 0
11/09/2014
5.00
 5,200 5.15 5.15 5.00 0 0 0
10/09/2014
5.15
 0 5.15 5.15 5.15 0 0 0
09/09/2014
5.15
 3,000 5.15 5.15 5.15 0 0 0
08/09/2014
5.15
 3,000 5.15 5.15 5.15 0 0 0
05/09/2014
5.15
 2,000 5.15 5.15 5.15 0 0 0
04/09/2014
5.15
 2,000 5.15 5.15 5.15 0 0 0
03/09/2014
5.15
 0 5.15 5.15 5.15 0 0 0
29/08/2014
5.15
 3,500 5.15 5.15 5.15 0 0 0
28/08/2014
5.15
 2,600 5.15 5.15 5.15 0 0 0
27/08/2014
5.15
 1,500 5.15 5.15 5.15 0 0 0
26/08/2014
5.15
 5,000 5.15 5.15 5.15 0 0 0
25/08/2014
5.15
 3,800 4.84 5.15 5.15 0 0 0
22/08/2014
4.84
 4,000 4.84 4.84 4.84 0 0 0
21/08/2014
4.84
 3,500 4.54 5.00 4.69 0 0 0
20/08/2014
4.54
 100 4.54 4.54 4.54 0 0 0
19/08/2014
4.54
 600 4.39 4.54 4.54 0 0 0
18/08/2014
4.39
 8,000 4.39 4.39 4.39 0 0 0
15/08/2014
4.39
 10,800 4.33 4.39 4.33 0 0 0
14/08/2014
4.33
 21,300 4.30 4.33 4.30 0 0 0
13/08/2014
4.30
 4,900 4.30 4.30 4.30 0 0 0
12/08/2014
4.30
 7,700 4.30 4.30 4.30 0 0 0
11/08/2014
4.30
 5,000 4.30 4.30 4.30 0 0 0
08/08/2014
4.30
 4,000 4.30 4.30 4.30 0 0 0
07/08/2014
4.30
 2,000 4.27 4.30 4.30 0 0 0
06/08/2014
4.27
 3,600 4.27 4.27 4.27 0 0 0
05/08/2014
4.27
 10,310 4.24 4.27 4.24 0 0 0
04/08/2014
4.24
 2,000 4.27 4.27 4.24 0 0 0
01/08/2014
4.27
 5,500 4.30 4.30 4.24 0 0 0
31/07/2014
4.30
 0 4.30 4.30 4.30 0 0 0
30/07/2014
4.30
 2,357 4.30 4.30 4.27 0 0 0
29/07/2014
4.30
 3,800 4.27 4.30 4.24 0 0 0
28/07/2014
4.27
 0 4.30 4.27 4.27 0 0 0
25/07/2014
4.30
 1,800 4.39 4.39 4.24 0 0 0
24/07/2014
4.39
 2,000 4.30 4.39 3.88 0 0 0
23/07/2014
4.30
 500 4.33 4.33 4.30 0 0 0
22/07/2014
4.33
 0 4.30 4.33 4.33 0 0 0
21/07/2014
4.30
 5,200 4.30 4.39 3.88 0 0 0
18/07/2014
4.30
 0 4.33 4.30 4.30 0 0 0
17/07/2014
4.33
 1,500 4.30 4.33 4.30 0 0 0
16/07/2014
4.30
 6,983 4.30 4.33 4.30 0 0 0
15/07/2014
4.30
 1,000 4.54 4.54 4.24 0 0 0
14/07/2014
4.54
 100 4.30 4.54 4.54 0 0 0
11/07/2014
4.30
 0 4.30 4.30 4.30 0 0 0
10/07/2014
4.30
 100 4.39 4.39 4.30 0 0 0
09/07/2014
4.39
 1,400 4.24 4.39 4.24 0 0 0
08/07/2014
4.24
 200 4.36 4.39 4.24 0 0 0
07/07/2014
4.36
 816 4.36 4.36 4.33 0 0 0
04/07/2014
4.36
 1,058 4.39 4.39 4.36 0 0 0
03/07/2014
4.39
 1,500 4.33 4.39 4.36 0 0 0
02/07/2014
4.33
 2,486 4.27 4.39 4.27 0 0 0
01/07/2014
4.27
 741 4.27 4.27 4.27 0 0 0
30/06/2014
4.27
 7,212 4.27 4.27 4.24 0 0 0
27/06/2014
4.27
 3,200 4.30 4.30 4.27 0 0 0
26/06/2014
4.30
 4,341 4.33 4.33 4.24 0 0 0
25/06/2014
4.33
 5,100 4.33 4.33 4.30 0 0 0
24/06/2014
4.33
 958 4.27 4.33 4.30 0 0 0
23/06/2014
4.27
 2,100 4.24 4.30 4.27 0 0 0
20/06/2014
4.24
 100 4.24 4.24 4.24 0 0 0
19/06/2014
4.24
 1,200 4.24 4.24 4.24 0 0 0
18/06/2014
4.24
 300 4.21 4.24 4.24 0 0 0
17/06/2014
4.21
 5,000 4.21 4.24 4.21 0 0 0
16/06/2014
4.21
 1,358 4.21 4.30 4.18 0 0 0
13/06/2014
4.21
 8,471 4.21 4.21 4.18 0 0 0
12/06/2014
4.21
 2,700 4.18 4.21 4.18 0 0 0
11/06/2014
4.18
 4,542 4.18 4.18 4.18 0 0 0
10/06/2014
4.18
 1,400 4.24 4.24 4.18 0 0 0
09/06/2014
4.24
 0 4.24 4.24 4.24 0 0 0
06/06/2014
4.24
 3,100 4.15 4.24 4.15 0 0 0
05/06/2014
4.15
 17,461 4.24 4.24 4.15 0 0 0
04/06/2014
4.24
 2,500 4.09 4.24 4.09 0 0 0
03/06/2014
4.09
 1,858 4.15 4.15 4.09 0 0 0
02/06/2014
4.15
 500 4.15 4.15 3.94 0 0 0
30/05/2014
4.15
 258 4.15 4.15 4.15 0 0 0
29/05/2014
4.15
 5,400 4.15 4.15 4.09 0 0 0
28/05/2014
4.15
 6,341 4.15 4.15 4.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |