Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	40	5,600	40.20	40.20	39.90	0	0	0
28/04/2026	40.20	11,100	40.20	40.35	40.10	200	0	0
27/04/2026	40.20	15,700	40.20	40.45	40.10	0	0	0
24/04/2026	40.20	15,700	40.20	40.45	40.10	0	0	0
23/04/2026	40.15	10,200	40.15	40.35	40.05	0	1,200	0
22/04/2026	40.30	9,900	40.30	40.50	40.15	1,100	0	0
21/04/2026	40.30	3,100	40.50	40.50	40	0	0	0
20/04/2026	40	7,700	40.50	40.60	40	300	400	0
17/04/2026	40.50	8,800	39.90	40.50	39.90	700	0	0
16/04/2026	40.40	19,200	40.05	40.65	39.90	0	0	0
15/04/2026	40.35	3,200	40.30	40.35	40.30	0	0	0
14/04/2026	40.35	7,400	40.55	40.60	40.35	0	0	0
13/04/2026	40.60	16,200	40.50	40.60	40.15	0	0	0
10/04/2026	40.60	18,700	40.15	40.65	39.90	0	0	0
09/04/2026	40.10	21,900	40.10	40.20	39.65	1,400	0	0
08/04/2026	40.15	4,600	40.20	40.20	39.70	0	0	0
07/04/2026	40.20	30,900	39.90	40.40	39.50	700	3,700	0
06/04/2026	38.90	3,300	38.85	38.90	38.70	0	0	0
03/04/2026	38.55	3,200	38.35	39.05	38.35	0	0	0
02/04/2026	39	4,800	39.30	39.30	38.50	300	0	0
01/04/2026	38.50	5,800	38.75	38.75	38.50	600	0	0
31/03/2026	38.70	6,600	38.45	38.80	38.45	0	100	0
30/03/2026	38.90	7,300	39.20	39.20	38.40	1,200	2,000	0
27/03/2026	39.30	6,400	38.80	39.30	38.50	300	0	0
26/03/2026	38.80	2,500	38.60	38.80	38.50	800	0	0
25/03/2026	38.40	8,800	38.50	39	38.40	400	100	0
24/03/2026	38.40	12,000	38.50	38.70	38.20	0	0	0
23/03/2026	38.30	25,200	38.60	38.60	38.10	200	1,300	0
20/03/2026	38.70	3,300	39	39	38.60	1,800	0	0.1
19/03/2026	38.90	31,900	38.65	38.90	38	1,600	0	0.1
18/03/2026	38.60	7,800	38.40	38.80	38.40	0	9,200	-0.4
17/03/2026	38.40	9,300	38.60	38.60	38.40	0	1,000	-0.0
16/03/2026	38.60	3,500	38.85	38.85	38.50	0	2,700	-0.1
13/03/2026	38.50	23,600	38.45	38.55	38.40	0	2,700	-0.1
12/03/2026	38.50	18,300	38.70	38.90	37.50	0	0	0
11/03/2026	38.65	12,900	38.50	38.80	38.40	0	0	0
10/03/2026	38.25	22,200	37.30	39.45	37.30	900	38,000	-1.4
09/03/2026	37.25	72,400	38	38	37.20	900	38,000	-1.4
06/03/2026	38.80	8,200	39.15	39.15	38.80	1,600	2,400	-0.0
05/03/2026	39	4,900	39	39	38.75	1,600	0	0.1
04/03/2026	38.90	32,000	38.90	39.15	38.70	2,000	0	0.1
03/03/2026	38.90	34,800	39.10	39.10	38.90	900	400	0.0
02/03/2026	39.15	7,900	39.25	39.45	39	400	0	0.0
27/02/2026	39.25	33,800	39.30	39.30	38.85	2,100	29,700	-1.1
26/02/2026	39.30	10,200	39.30	39.30	39.05	1,200	0	0.0
25/02/2026	39.20	18,700	39.50	39.50	39.20	3,900	15,800	-0.5
24/02/2026	39.50	6,600	39.50	39.50	39.40	0	0	0
23/02/2026	39.50	19,900	39.40	39.50	39.35	2,000	0	0.1
13/02/2026	39.50	7,600	39.70	39.70	39.20	1,000	0	0.0
12/02/2026	39.25	7,000	39.25	39.45	39.15	1,000	0	0.0
11/02/2026	39.20	10,600	39.20	39.30	39.20	0	5,000	-0.2
10/02/2026	39.25	13,400	39.20	39.60	39.20	0	0	0
09/02/2026	39.30	14,300	39.30	39.30	39.20	0	600	-0.0
06/02/2026	39.30	6,500	39.25	39.50	39.15	0	600	-0.0
05/02/2026	39.30	13,900	39.30	39.50	39.10	1,900	4,300	-0.1
04/02/2026	39.50	5,800	39.80	39.80	39.35	0	100	-0.0
03/02/2026	39.50	9,600	39.40	39.50	36.75	400	0	0.0
02/02/2026	39.50	11,500	39.60	39.60	39.30	0	0	0
30/01/2026	39.60	10,500	39.70	39.70	39.30	0	0	0
29/01/2026	39.55	12,000	39.50	39.55	39.40	2,300	100	0.1
28/01/2026	39.50	20,400	39.75	39.75	39.25	1,500	0	0.1
27/01/2026	39.50	8,300	39.25	39.50	39.15	0	0	0
26/01/2026	39.45	10,800	39.50	39.55	39.15	0	0	0
23/01/2026	39.40	15,900	39.40	39.60	39.30	0	200	-0.0
22/01/2026	39.60	8,400	39.60	39.90	39.25	3,500	0	0.1
21/01/2026	39.50	12,600	39.45	39.60	39.10	100	0	0.0
20/01/2026	39.60	19,800	39.55	39.90	39.15	1,400	200	0.0
19/01/2026	39.60	19,800	39.55	39.75	39.20	2,100	0	0.1
16/01/2026	39.65	20,000	39.30	39.80	39.10	3,900	0	0.2
15/01/2026	39.30	90,600	39.30	39.75	39	3,600	1,600	0.1
14/01/2026	39.30	50,400	39.30	39.95	39	0	9,100	-0.4
13/01/2026	39	145,600	39.55	39.65	38.85	1,300	0	0.1
12/01/2026	39.50	52,100	39	39.90	39	4,800	100	0.2
09/01/2026	38.90	92,000	40	40	38.85	2,400	0	0.1
08/01/2026	40	15,500	40.30	40.80	39.90	1,500	6,200	-0.2
07/01/2026	40.30	5,700	40.45	40.45	39.95	0	0	0
06/01/2026	39.95	6,000	39.90	40.30	39.90	2,000	800	0.0
05/01/2026	39.85	10,200	40.10	40.10	39.85	0	0	0
31/12/2025	39.85	12,400	40.15	40.15	39.80	200	0	0.0
30/12/2025	39.90	15,200	39.90	40.20	39.90	4,900	0	0.2
29/12/2025	39.90	25,600	39.90	40.05	39.70	100	0	0.0
26/12/2025	39.80	15,200	39.90	40	39.80	2,500	300	0.1
25/12/2025	40.15	20,800	40.15	40.20	39.90	0	0	0
24/12/2025	40.20	18,900	39.90	40.50	39.60	0	0	0
23/12/2025	39.95	16,900	40.05	40.15	39.90	0	0	0
22/12/2025	40	35,700	40.20	40.25	39.80	0	600	-0.0
19/12/2025	40.30	2,900	40.35	40.35	40.30	0	500	-0.0
18/12/2025	40.30	21,100	40.05	40.95	39.75	0	700	-0.0
17/12/2025	40.05	20,200	40.05	40.25	39.75	200	0	0.0
16/12/2025	40.05	5,000	40.15	40.15	39.75	0	2,000	-0.1
15/12/2025	40.20	10,400	40.10	40.20	39.90	100	0	0.0
12/12/2025	40.10	31,700	40.40	40.40	39.50	0	0	0
11/12/2025	40.40	3,200	40.25	40.45	40.25	100	0	0.0
10/12/2025	40.45	25,400	40	40.65	40	0	0	0
09/12/2025	40.40	48,400	40.50	40.50	40	100	0	0.0
08/12/2025	40.50	18,600	40.35	40.50	40.30	400	0	0.0
05/12/2025	40.40	26,700	40.40	40.60	40.35	300	0	0.0
04/12/2025	40.40	5,800	40.50	40.50	40.40	400	0	0.0
03/12/2025	40.25	23,400	40.25	40.35	40.25	0	0	0
02/12/2025	40.35	12,400	40.35	40.35	40.25	100	0	0.0
01/12/2025	40.35	27,800	40.25	40.40	40.10	2,600	0	0.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	1.30	3.34%	235,300	-900	0	38.50 40.60 40
2 tháng (2026-03-02)	1.05	2.68%	583,200	-83,300	-3.1	37.25 40.60 40
3 tháng (2026-01-29)	0.65	1.64%	795,100	-123,700	-4.7	37.25 40.60 40
6 tháng (2025-10-31)	0.15	0.38%	2,348,500	-101,000	-3.8	37.25 40.60 40
12 tháng (2025-05-05)	2.68	7.13%	4,873,000	-172,290	-6.1	36.39 40.60 40
24 tháng (2024-05-09)	10	33.09%	9,233,500	-364,905	-12.7	30.12 40.60 40
36 tháng (2023-05-15)	11.84	41.74%	12,217,300	-364,305	-13.2	27.78 40.60 40
60 tháng (2021-05-25)	15.70	64.07%	19,140,600	279,785	11.6	23.79 40.60 40

CTCP Bia Sài Gòn - Miền Trung (smb)

THỐNG KÊ GIAO DỊCH