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)
11/04/2024
29.20
 100 29.20 29.20 29.20 0 0 0
10/04/2024
29.20
 2,600 29.20 29.20 29.08 0 500 -0.0
09/04/2024
29.20
 13,300 29.20 29.20 29.12 11,600 100 0.4
08/04/2024
29.12
 7,000 29.12 29.27 29.04 600 0 0.0
05/04/2024
29.12
 7,200 29.12 29.12 28.73 0 0 0
04/04/2024
29.04
 65,000 29.12 29.12 28.96 0 0 0
03/04/2024
29.12
 79,400 29.20 29.20 28.46 10,100 0 0.4
02/04/2024
29.20
 6,400 28.65 29.27 28.65 0 400 -0.0
01/04/2024
29.20
 6,700 29.20 29.20 29.04 0 300 -0.0
29/03/2024
29.20
 2,600 29.20 29.20 29.12 0 200 -0.0
28/03/2024
29.20
 16,700 29.51 29.51 29.12 0 0 0
27/03/2024
29.20
 17,700 29.35 29.35 29.12 4,000 0 0.2
26/03/2024
29.12
 3,500 29.12 29.43 29.12 0 0 0
25/03/2024
29.12
 21,400 28.89 29.12 28.89 10,000 0 0.4
22/03/2024
28.89
 26,100 28.58 28.89 28.58 0 0 0
21/03/2024
28.73
 3,800 28.69 28.73 28.69 0 0 0
20/03/2024
28.69
 2,000 28.65 28.73 28.65 0 0 0
19/03/2024
28.65
 23,900 28.58 28.65 28.50 19,500 0 0.7
18/03/2024
28.58
 90,100 28.58 28.58 28.58 67,800 0 2.5
15/03/2024
28.58
 31,600 28.58 28.58 28.58 0 0 0
14/03/2024
28.50
 1,600 28.65 28.65 28.50 0 0 0
13/03/2024
28.58
 4,200 28.65 28.73 28.58 1,500 800 0.0
12/03/2024
28.65
 62,400 28.65 28.65 28.58 58,700 0 2.2
11/03/2024
28.58
 9,100 28.42 28.73 28.42 1,500 0 0.1
08/03/2024
28.42
 2,400 28.46 28.46 28.38 1,400 0 0.1
07/03/2024
28.58
 22,400 28.61 28.61 28.42 18,000 0 0.7
06/03/2024
28.58
 1,500 28.38 28.58 28.38 0 0 0
05/03/2024
28.42
 3,100 28.46 28.73 28.38 0 0 0
04/03/2024
28.46
 16,900 28.46 28.46 28.46 66,300 66,300 0
01/03/2024
28.46
 4,100 28.50 28.50 28.34 0 2,700 -0.1
29/02/2024
28.42
 3,800 28.50 28.58 28.42 0 0 0
28/02/2024
28.34
 22,800 28.34 28.50 27.95 3,600 0 0.1
27/02/2024
28.50
 31,800 28.27 28.58 27.95 0 0 0
26/02/2024
28.58
 0 28.58 28.58 28.58 0 0 0
23/02/2024
28.58
 600 28.58 28.58 28.23 0 0 0
22/02/2024
28.58
 2,500 28.58 28.58 27.95 0 0 0
21/02/2024
28.50
 3,300 28.73 28.73 28.34 0 0 0
20/02/2024
28.58
 31,700 28.50 28.58 27.95 400 0 0.0
19/02/2024
28.58
 10,800 28.50 28.58 28.50 2,600 0 0.1
16/02/2024
28.50
 1,300 28.58 28.58 28.42 0 200 -0.0
15/02/2024
28.58
 10,100 28.58 28.58 28.27 1,500 6,400 -0.2
07/02/2024
28.58
 12,700 28.77 28.77 27.95 300 12,400 -0.4
06/02/2024
28.58
 17,600 29.04 29.04 28.34 0 16,600 -0.6
05/02/2024
29.04
 1,300 29.04 29.04 28.89 0 300 -0.0
02/02/2024
29.04
 9,700 28.89 29.04 28.89 0 0 0
01/02/2024
29.04
 9,300 29.12 29.12 28.73 0 700 -0.0
31/01/2024
29.12
 7,300 29.12 29.12 28.93 2,000 2,100 -0.0
30/01/2024
29.12
 15,500 28.73 29.27 28.73 6,300 100 0.2
29/01/2024
29.20
 19,000 29.27 29.51 28.96 900 0 0.0
26/01/2024
29.27
 2,100 29.12 29.27 29.04 0 100 -0.0
25/01/2024
29.12
 800 29.35 29.35 29.12 0 0 0
24/01/2024
29.27
 9,300 29.35 29.35 29.04 1,500 300 0.0
23/01/2024
29.35
 21,600 29.51 29.51 29.12 10,000 0 0.4
22/01/2024
29.43
 28,000 29.35 29.51 29.12 17,500 0 0.7
19/01/2024
29.12
 5,400 29.12 29.12 28.96 0 3,100 -0.1
18/01/2024
29.12
 1,600 29.12 29.27 29.12 0 0 0
17/01/2024
29.12
 2,400 29.12 30.21 29.12 1,500 0 0.1
16/01/2024
29.12
 2,100 29.12 29.12 29.12 0 0 0
15/01/2024
29.12
 16,400 28.81 29.43 28.81 15,000 0 0.6
12/01/2024
28.73
 6,600 28.73 28.89 28.42 5,100 100 0.2
11/01/2024
28.73
 10,500 28.85 28.85 28.61 6,000 0 0.2
10/01/2024
28.61
 4,000 28.77 28.77 28.61 2,200 0 0.1
09/01/2024
28.65
 28,400 28.73 28.73 28.42 15,000 0 0.6
08/01/2024
28.73
 2,700 28.73 28.81 28.73 300 0 0.0
05/01/2024
28.73
 37,600 28.73 28.89 26.83 1,200 28,100 -0.9
04/01/2024
28.81
 1,300 28.73 28.96 28.73 0 0 0
03/01/2024
28.73
 8,200 28.73 28.89 28.73 7,000 300 0.2
02/01/2024
28.65
 9,200 28.50 28.81 28.50 5,500 1,600 0.1
29/12/2023
28.73
 9,100 28.23 28.81 28.27 5,800 0 0.2
28/12/2023
28.23
 5,700 28.27 28.42 28.23 0 0 0
27/12/2023
28.27
 8,200 28.27 28.42 28.27 2,000 0 0.1
26/12/2023
28.27
 8,700 28.27 28.89 28.27 4,000 3,900 0.0
25/12/2023
28.27
 9,500 28.54 28.73 28.19 0 200 -0.0
22/12/2023
28.54
 2,200 28.73 28.73 28.54 1,000 0 0.0
21/12/2023
28.73
 900 28.73 28.73 28.73 0 900 -0.0
20/12/2023
28.73
 100 28.73 28.73 28.73 0 0 0
19/12/2023
28.73
 4,000 28.07 28.89 28.11 0 1,000 -0.0
18/12/2023
28.07
 900 28.73 28.89 28.07 0 100 -0.0
15/12/2023
28.73
 200 28.73 28.73 28.73 0 0 0
14/12/2023
28.73
 900 28.73 28.89 28.73 0 0 0
13/12/2023
28.73
 4,500 28.89 28.89 28.58 3,000 0 0.1
12/12/2023
28.89
 300 28.89 28.89 28.89 0 0 0
11/12/2023
28.89
 6,600 28.73 28.89 28.73 5,000 0 0.2
08/12/2023
28.73
 6,300 28.73 28.73 28.65 0 0 0
07/12/2023
28.73
 700 28.73 28.73 28.03 0 0 0
06/12/2023
28.73
 1,700 28.73 28.73 28.73 0 0 0
05/12/2023
28.73
 2,500 28.73 28.73 28.73 0 0 0
04/12/2023
28.73
 1,300 28.69 28.73 28.73 0 0 0
01/12/2023
28.69
 3,700 28.65 28.73 28.65 1,800 0 0.1
30/11/2023
28.65
 2,800 28.73 28.73 28.65 0 0 0
29/11/2023
28.73
 7,300 28.73 28.73 28.73 5,000 0 0.2
28/11/2023
28.73
 3,600 28.65 28.73 27.57 0 0 0
27/11/2023
28.65
 800 28.58 28.73 28.58 0 0 0
24/11/2023
28.58
 4,700 28.50 28.65 28.03 0 4,200 -0.2
23/11/2023
28.50
 10,300 28.65 28.89 28.50 100 0 0.0
22/11/2023
28.65
 8,100 28.73 28.73 28.58 2,000 0 0.1
21/11/2023
28.73
 2,600 28.65 28.73 28.73 1,000 0 0.0
20/11/2023
28.65
 7,200 28.73 28.73 27.95 800 5,000 -0.2
17/11/2023
28.73
 5,300 28.73 28.89 28.58 200 0 0.0
16/11/2023
28.73
 10,200 28.73 28.73 28.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |