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) 		-0.08 -0.19% 197,400 -1,300 0
38
38.93
38.80
2 tháng
(2026-04-16) 		-0.51 -1.31% 389,500 -100 0
38
39.46
38.80
3 tháng
(2026-03-17) 		1.43 3.83% 630,600 -8,200 -0.3
37.32
39.56
38.80
6 tháng
(2025-12-17) 		-0.17 -0.44% 1,892,200 -108,800 -4.1
36.29
39.56
38.80
12 tháng
(2025-06-20) 		2.86 7.96% 4,596,800 -142,300 -5.4
35.46
39.56
38.80
24 tháng
(2024-06-25) 		7.41 23.57% 8,971,300 -352,605 -12.2
29.74
39.56
38.80
36 tháng
(2023-07-03) 		11.14 40.22% 12,050,600 -151,705 -4.9
27.29
39.56
38.80
60 tháng
(2021-07-12) 		15.67 67.58% 19,234,900 255,885 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)
20/12/2011
1.94
 100 1.77 1.94 1.94 0 0 0
19/12/2011
1.77
 0 1.77 1.77 1.77 0 0 0
16/12/2011
1.77
 2,000 1.73 1.77 1.77 0 0 0
15/12/2011
1.73
 1,300 1.77 1.77 1.73 0 0 0
14/12/2011
1.77
 1,000 1.84 1.84 1.77 0 0 0
13/12/2011
1.84
 0 1.84 1.84 1.84 0 0 0
12/12/2011
1.84
 0 1.84 1.84 1.84 0 0 0
09/12/2011
1.84
 0 1.84 1.84 1.84 0 0 0
08/12/2011
1.84
 1,000 1.87 1.87 1.84 0 0 0
07/12/2011
1.87
 0 1.87 1.87 1.87 0 0 0
06/12/2011
1.87
 0 1.87 1.87 1.87 0 0 0
05/12/2011
1.87
 1,300 1.77 1.87 1.87 0 0 0
02/12/2011
1.77
 2,500 1.84 1.84 1.77 0 0 0
01/12/2011
1.84
 0 1.84 1.84 1.84 0 0 0
30/11/2011
1.84
 3,100 1.89 1.89 1.84 0 0 0
29/11/2011
1.89
 0 1.89 1.89 1.89 0 0 0
28/11/2011
1.89
 1,200 1.89 1.89 1.89 0 0 0
25/11/2011
1.89
 0 1.89 1.89 1.89 0 0 0
24/11/2011
1.89
 0 1.89 1.89 1.89 0 0 0
23/11/2011
1.89
 1,700 1.94 1.94 1.89 0 0 0
22/11/2011
1.94
 0 1.94 1.94 1.94 0 0 0
21/11/2011
1.94
 0 1.94 1.94 1.94 0 0 0
18/11/2011
1.94
 500 1.77 1.94 1.94 0 0 0
17/11/2011
1.77
 0 1.80 1.77 1.77 0 0 0
16/11/2011
1.80
 1,800 1.77 1.80 1.77 0 0 0
15/11/2011
1.77
 0 1.77 1.77 1.77 0 0 0
14/11/2011
1.77
 2,000 1.77 1.80 1.77 0 0 0
11/11/2011
1.77
 1,000 1.96 1.96 1.77 0 0 0
10/11/2011
1.96
 0 1.96 1.96 1.96 0 0 0
09/11/2011
1.96
 0 1.96 1.96 1.96 0 0 0
08/11/2011
1.96
 1,800 2.03 2.03 1.96 0 0 0
07/11/2011
2.03
 0 2.03 2.03 2.03 0 0 0
04/11/2011
2.03
 0 2.06 2.03 2.03 0 0 0
03/11/2011
2.06
 4,500 2.06 2.06 2.01 0 0 0
02/11/2011
2.06
 4,800 2.10 2.10 2.06 0 0 0
01/11/2011
2.10
 0 2.10 2.10 2.10 0 0 0
31/10/2011
2.10
 0 2.10 2.10 2.10 0 0 0
28/10/2011
2.10
 0 2.10 2.10 2.10 0 0 0
27/10/2011
2.10
 0 2.10 2.10 2.10 0 0 0
26/10/2011
2.10
 0 2.10 2.10 2.10 0 0 0
25/10/2011
2.10
 0 2.20 2.10 2.10 0 0 0
24/10/2011
2.20
 1,100 2.29 2.29 2.08 0 0 0
21/10/2011
2.29
 500 2.13 2.29 2.29 0 0 0
20/10/2011
2.13
 0 2.13 2.13 2.13 0 0 0
19/10/2011
2.13
 0 2.13 2.13 2.13 0 0 0
18/10/2011
2.13
 400 2.20 2.20 2.10 0 0 0
17/10/2011
2.20
 0 2.20 2.20 2.20 0 0 0
14/10/2011
2.20
 0 2.20 2.20 2.20 0 0 0
13/10/2011
2.20
 0 2.20 2.20 2.20 0 0 0
12/10/2011
2.20
 100 2.15 2.20 2.20 0 0 0
11/10/2011
2.15
 300 2.18 2.18 2.15 0 0 0
10/10/2011
2.18
 4,200 2.01 2.18 2.01 0 0 0
07/10/2011
2.01
 12,500 2.01 2.15 2.01 0 0 0
06/10/2011
2.01
 7,300 2.01 2.01 2.01 0 0 0
05/10/2011
2.01
 1,000 2.01 2.01 2.01 0 0 0
04/10/2011
2.01
 12,700 2.10 2.10 2.01 0 0 0
03/10/2011
2.10
 0 2.10 2.10 2.10 0 0 0
30/09/2011
2.10
 4,000 2.10 2.10 2.08 0 0 0
29/09/2011
2.10
 4,700 2.10 2.10 2.08 0 0 0
28/09/2011
2.10
 3,000 2.18 2.18 2.10 0 0 0
27/09/2011
2.18
 0 2.18 2.18 2.18 0 0 0
26/09/2011
2.18
 200 2.13 2.18 2.18 0 0 0
23/09/2011
2.13
 0 2.13 2.13 2.13 0 0 0
22/09/2011
2.13
 0 2.13 2.13 2.13 0 0 0
21/09/2011
2.13
 0 2.13 2.13 2.13 0 0 0
20/09/2011
2.13
 0 2.13 2.13 2.13 0 0 0
19/09/2011
2.13
 2,000 2.10 2.13 2.13 0 0 0
16/09/2011
2.10
 4,400 2.13 2.15 2.10 0 0 0
15/09/2011
2.13
 3,000 2.32 2.32 2.13 0 0 0
14/09/2011
2.32
 300 2.25 2.32 2.32 0 0 0
13/09/2011
2.25
 1,800 2.13 2.25 2.22 0 0 0
12/09/2011
2.13
 500 2.08 2.13 2.13 0 0 0
09/09/2011
2.08
 1,400 2.27 2.27 2.08 0 0 0
08/09/2011
2.27
 700 2.27 2.27 2.27 0 0 0
07/09/2011
2.27
 2,000 2.25 2.34 2.03 0 0 0
06/09/2011
2.25
 100 2.32 2.32 2.25 0 0 0
05/09/2011
2.32
 9,500 2.29 2.32 2.32 0 0 0
01/09/2011
2.29
 1,100 2.18 2.34 2.18 0 0 0
31/08/2011
2.18
 700 2.34 2.34 2.18 0 0 0
30/08/2011
2.34
 9,000 2.34 2.34 2.34 0 0 0
29/08/2011
2.34
 300 2.34 2.34 2.34 0 0 0
26/08/2011
2.34
 100 2.13 2.34 2.34 0 0 0
25/08/2011
2.13
 1,200 1.94 2.13 2.13 0 0 0
24/08/2011
1.94
 200 1.84 1.94 1.94 0 0 0
23/08/2011
1.84
 2,900 1.84 1.84 1.73 0 0 0
22/08/2011
1.84
 200 1.77 1.84 1.84 0 0 0
19/08/2011
1.77
 2,400 1.70 1.77 1.65 0 0 0
18/08/2011
1.70
 600 1.70 1.70 1.70 0 0 0
17/08/2011
1.70
 500 1.65 1.70 1.70 0 0 0
16/08/2011
1.65
 3,700 1.65 1.65 1.63 0 0 0
15/08/2011
1.65
 3,700 1.54 1.65 1.63 0 0 0
12/08/2011
1.54
 1,600 1.63 1.63 1.54 0 0 0
11/08/2011
1.63
 0 1.63 1.63 1.63 0 0 0
10/08/2011
1.63
 700 1.63 1.63 1.63 0 0 0
09/08/2011
1.63
 0 1.65 1.63 1.63 0 0 0
08/08/2011
1.65
 4,600 1.65 1.65 1.63 0 0 0
05/08/2011
1.65
 200 1.65 1.65 1.65 0 0 0
04/08/2011
1.65
 4,000 1.70 1.70 1.65 0 0 0
03/08/2011
1.70
 9,752 1.63 1.70 1.65 0 0 0
02/08/2011
1.63
 0 1.63 1.63 1.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |