CTCP Bia Sài Gòn - Miền Trung (smb)

40.30
0.05
(0.12%)
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
(2026-08-12) 		1.55 4.01% 158,500 24,600 0
38.70
40.85
40.30
2 tháng
(2026-07-13) 		1.45 3.74% 338,600 -3,200 0
38.40
40.85
40.30
3 tháng
(2026-06-15) 		1.45 3.74% 444,800 -8,200 0
38.40
40.85
40.30
6 tháng
(2026-03-16) 		2.64 7.02% 1,078,900 -19,100 -0.4
37.32
40.85
40.30
12 tháng
(2025-09-16) 		3.60 9.81% 3,664,700 -33,600 -0.7
36.29
40.85
40.30
24 tháng
(2024-09-23) 		9.62 31.40% 7,940,800 -166,205 -5.0
30.12
40.85
40.30
36 tháng
(2023-09-27) 		11.71 41.02% 11,601,500 -53,905 -0.7
27.95
40.85
40.30
60 tháng
(2021-10-07) 		14.87 58.61% 18,888,400 400,085 16.9
25.38
40.85
40.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2011
1.63
 3,000 1.70 1.70 1.63 0 0 0
29/07/2011
1.70
 13,216 1.77 1.77 1.70 0 0 0
28/07/2011
1.77
 1,900 1.73 1.77 1.77 0 0 0
27/07/2011
1.73
 1,200 1.82 1.82 1.70 0 0 0
26/07/2011
1.82
 2,500 1.80 1.82 1.77 0 0 0
25/07/2011
1.80
 2,147 1.80 1.80 1.80 0 0 0
22/07/2011
1.80
 2,200 1.82 1.82 1.80 0 0 0
21/07/2011
1.82
 1,500 2.01 2.01 1.82 0 0 0
20/07/2011
2.01
 900 2.20 2.20 2.01 0 0 0
19/07/2011
2.20
 2,000 2.44 2.44 2.20 0 0 0
18/07/2011
2.44
 0 2.44 2.44 2.44 0 0 0
15/07/2011
2.44
 0 2.44 2.44 2.44 0 0 0
14/07/2011
2.44
 100 2.18 2.44 2.44 0 0 0
13/07/2011
2.18
 700 2.41 2.41 2.18 0 0 0
12/07/2011
2.41
 200 2.44 2.44 2.41 0 0 0
11/07/2011
2.44
 0 2.53 2.44 2.44 0 0 0
08/07/2011
2.53
 200 2.46 2.53 2.32 0 0 0
07/07/2011
2.46
 1,466 2.46 2.46 2.25 0 0 0
06/07/2011
2.46
 5,966 2.72 2.72 2.46 0 0 0
05/07/2011
2.72
 100 3.00 3.00 2.72 0 0 0
04/07/2011
3.00
 200 3.33 3.33 3.00 0 0 0
01/07/2011
3.33
 2,000 3.33 3.33 3.33 0 0 0
30/06/2011
3.33
 0 3.33 3.33 3.33 0 0 0
29/06/2011
3.33
 100 3.05 3.33 3.33 0 0 0
28/06/2011
3.05
 0 3.05 3.05 3.05 0 0 0
27/06/2011
3.05
 0 3.05 3.05 3.05 0 0 0
24/06/2011
3.05
 2,298 2.79 3.05 3.05 0 0 0
23/06/2011
2.79
 100 2.55 2.79 2.79 0 0 0
22/06/2011
2.55
 1,400 2.84 2.84 2.55 0 0 0
21/06/2011
2.84
 0 2.84 2.84 2.84 0 0 0
20/06/2011
2.84
 383 2.84 2.84 2.84 0 0 0
17/06/2011
2.84
 0 2.84 2.84 2.84 0 0 0
16/06/2011
2.84
 0 2.84 2.84 2.84 0 0 0
15/06/2011
2.84
 0 2.84 2.84 2.84 0 0 0
14/06/2011
2.84
 64,762 2.84 2.84 2.84 0 0 0
13/06/2011
2.84
 0 2.84 2.84 2.84 0 0 0
10/06/2011
2.84
 500 2.84 2.84 2.84 0 0 0
09/06/2011
2.84
 18,000 2.84 2.84 2.55 0 0 0
08/06/2011
2.84
 20,462 2.84 2.84 2.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |