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)
27/06/2025
36.07
 26,500 35.46 36.07 35.41 0 0 0
26/06/2025
35.46
 15,200 35.54 36.16 35.46 0 0 0
25/06/2025
35.54
 700 35.32 35.54 35.32 0 0 0
24/06/2025
35.81
 2,200 35.81 35.81 35.37 0 0 0
23/06/2025
35.81
 26,100 35.68 35.99 35.19 1,900 4,000 -0.1
20/06/2025
35.99
 14,000 35.54 35.99 35.50 0 0 0
19/06/2025
35.94
 4,800 35.81 35.99 35.81 0 0 0
18/06/2025
35.90
 20,900 35.81 35.94 35.41 0 1,800 -0.1
17/06/2025
35.81
 13,700 36.16 36.16 35.28 600 100 0.0
16/06/2025
35.46
 30,800 35.77 35.99 35.46 0 0 0
13/06/2025
35.99
 17,800 35.72 36.03 35.37 200 0 0.0
12/06/2025
36.03
 30,300 35.72 36.07 35.50 2,200 0 0.1
11/06/2025
36.07
 22,000 35.99 36.12 35.68 0 0 0
10/06/2025
35.99
 10,000 35.99 35.99 35.81 0 0 0
09/06/2025
36.16
 4,800 36.07 36.16 35.99 0 0 0
06/06/2025
36.16
 400 36.21 36.21 36.16 0 0 0
05/06/2025
36.16
 3,400 36.25 36.30 36.16 0 0 0
04/06/2025
36.16
 11,000 36.16 36.16 35.99 2,100 0 0.1
03/06/2025
36.16
 400 35.99 36.16 35.99 0 0 0
02/06/2025
36.16
 19,800 36.16 36.34 35.68 0 0 0
30/05/2025
36.25
 19,500 36.96 36.96 35.81 0 15,000 -0.6
29/05/2025
36.07
 10,800 36.56 36.56 35.81 1,200 0 0.0
28/05/2025
36.47
 10,100 36.25 36.47 36.07 0 0 0
27/05/2025
36.43
 7,600 35.94 36.43 35.94 0 0 0
26/05/2025
35.81
 15,100 35.94 36.07 35.81 0 0 0
23/05/2025
36.43
 8,200 36.16 36.47 35.85 0 0 0
22/05/2025
36.21
 34,100 36.25 36.52 35.94 0 13,000 0
21/05/2025
36.52
 8,600 36.25 36.52 36.25 0 0 0
20/05/2025
36.34
 20,700 36.34 36.43 36.07 0 5,000 -0.2
19/05/2025
36.25
 46,300 36.43 36.61 36.25 0 1,800 0
16/05/2025
36.52
 45,700 36.56 36.56 36.25 200 200 0
15/05/2025
36.69
 15,000 36.78 36.78 36.30 0 0 0
14/05/2025
36.78
 23,600 36.52 37.09 36.47 5,410 0 0
13/05/2025
36.52
 35,500 36.52 36.56 36.30 200 0 0
12/05/2025
36.47
 12,200 36.21 36.47 36.21 0 6,000 0
09/05/2025
36.21
 11,100 36.47 36.47 36.21 0 900 0
08/05/2025
36.47
 21,800 36.16 36.52 36.12 1,000 0 0
07/05/2025
36.21
 8,000 36.61 36.61 36.21 0 0 0
06/05/2025
36.56
 12,800 36.65 36.65 36.21 0 1,100 0
05/05/2025
36.56
 7,500 36.38 36.65 36.25 1,000 0 0
29/04/2025
36.47
 40,400 36.47 36.61 35.81 0 500 -0.0
28/04/2025
36.43
 8,700 36.56 36.56 36.21 500 0 0.0
25/04/2025
36.34
 6,700 36.43 36.43 36.03 0 0 0
24/04/2025
36.43
 19,100 36.52 36.69 35.81 0 0 0
23/04/2025
36.52
 12,700 36.30 36.78 35.81 200 0 0.0
22/04/2025
36.25
 34,500 36.61 37.09 34.48 1,500 0 0.1
21/04/2025
37.00
 23,000 36.91 37.00 36.25 300 0 0.0
18/04/2025
37.00
 24,300 36.83 37.00 36.47 1,800 0 0.1
17/04/2025
36.83
 18,400 36.25 36.83 35.99 3,800 3,000 0.0
16/04/2025
36.96
 8,600 36.61 37.14 35.94 3,300 0 0.1
15/04/2025
36.61
 14,500 36.65 36.65 35.54 0 0 0
14/04/2025
36.69
 31,900 36.69 36.69 35.37 0 700 -0.0
11/04/2025
36.21
 6,200 36.30 36.43 36.07 0 200 -0.0
10/04/2025
36.25
 139,500 34.93 36.83 34.93 200 0 0.0
09/04/2025
34.44
 57,400 33.73 34.44 33.42 2,800 951 0.1
08/04/2025
33.86
 29,700 34.48 34.48 33.78 900 500 0.0
04/04/2025
35.37
 17,400 34.48 35.37 33.42 500 2,000 -0.1
03/04/2025
35.37
 11,200 37.00 37.00 34.48 700 0 0.0
02/04/2025
37.05
 3,900 37.05 37.05 36.30 2,500 0 0.1
01/04/2025
37.09
 35,100 37.05 37.14 37.05 12,400 0 0.5
31/03/2025
37.05
 19,100 37.05 37.27 36.96 15,800 500 0.6
28/03/2025
37.05
 1,000 37.40 37.40 36.83 0 0 0
27/03/2025
37.49
 11,500 37.14 37.49 36.65 1,300 4,100 -0.1
26/03/2025
37.14
 1,500 37.14 37.14 36.69 200 1,200 -0.0
25/03/2025
37.14
 21,100 36.78 37.14 36.52 0 0 0
24/03/2025
36.69
 11,500 36.78 36.78 36.61 9,500 7,114 0.1
21/03/2025
36.87
 4,300 36.78 36.87 36.65 0 0 0
20/03/2025
36.78
 8,200 36.78 36.87 36.69 0 4,100 -0.2
19/03/2025
36.78
 4,200 36.69 36.96 36.69 0 1,600 -0.1
18/03/2025
36.96
 10,000 36.91 36.96 36.61 1,500 600 0.0
17/03/2025
36.91
 1,800 36.83 36.96 36.83 0 0 0
14/03/2025
36.83
 11,700 36.61 36.96 36.07 0 600 -0.0
13/03/2025
36.61
 21,300 36.96 36.96 36.61 11,800 0 0.5
12/03/2025
36.74
 3,300 36.52 36.83 36.43 0 0 0
11/03/2025
36.52
 10,600 36.56 36.87 36.38 0 2,000 -0.1
10/03/2025
36.56
 10,200 36.61 36.61 36.43 0 0 0
07/03/2025
36.61
 17,200 36.38 36.61 36.38 3,700 0 0.2
06/03/2025
36.38
 5,900 36.07 36.47 36.07 700 100 0.0
05/03/2025
36.07
 5,800 36.07 36.56 35.81 700 0 0.0
04/03/2025
36.07
 4,900 36.52 36.69 36.07 0 0 0
03/03/2025
36.61
 10,700 36.38 36.61 36.38 0 0 0
28/02/2025
36.38
 3,200 36.38 36.38 35.81 0 0 0
27/02/2025
36.52
 5,600 36.65 36.65 35.81 1,400 0 0.1
26/02/2025
36.69
 46,700 36.25 36.69 35.72 0 0 0
25/02/2025
36.78
 6,300 36.83 37.00 35.81 500 0 0.0
24/02/2025
36.52
 4,400 36.47 36.52 35.85 600 0 0.0
21/02/2025
36.56
 74,800 36.25 36.56 35.37 0 2,000 -0.1
20/02/2025
36.25
 32,900 35.68 36.43 35.46 300 0 0.0
19/02/2025
35.72
 1,100 35.37 35.81 35.37 0 0 0
18/02/2025
35.72
 13,600 35.06 35.72 35.01 0 5,500 -0.2
17/02/2025
35.06
 11,700 35.72 35.72 34.57 0 2,800 -0.1
14/02/2025
35.72
 8,000 35.19 35.81 34.48 0 0 0
13/02/2025
35.37
 12,500 35.37 35.54 35.28 0 0 0
12/02/2025
35.32
 14,600 35.15 35.37 35.01 0 0 0
11/02/2025
35.15
 4,600 34.66 35.15 34.48 0 0 0
10/02/2025
35.15
 6,600 35.32 35.32 34.70 0 200 -0.0
07/02/2025
35.32
 4,200 35.72 35.72 35.15 700 100 0.0
06/02/2025
35.32
 2,500 35.37 35.63 35.32 0 0 0
05/02/2025
35.37
 27,000 35.10 35.37 35.01 600 0 0.0
04/02/2025
35.23
 6,000 35.37 35.37 34.93 2,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |