CTCP Bia Sài Gòn - Miền Trung (smb)

42.75
0.15
(0.35%)

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
(2025-06-23)
1.50 3.70% 370,100 -9,300 -0.4
40.10
42.60
42.60
2 tháng
(2025-05-23)
0.80 1.94% 645,500 -19,900 -0.8
40.10
42.60
42.60
3 tháng
(2025-04-23)
0.70 1.69% 1,036,000 -39,890 -1.0
40.10
42.60
42.60
6 tháng
(2025-01-23)
2.10 5.26% 2,005,100 4,345 0.8
38.30
42.60
42.60
12 tháng
(2024-07-29)
7.72 22.53% 4,513,000 -207,705 -6.8
33.64
42.60
42.60
24 tháng
(2023-08-02)
10.53 33.47% 7,245,000 97,195 4.7
31.47
42.60
42.60
36 tháng
(2022-08-08)
9.34 28.60% 10,954,300 297,785 12.3
30.51
42.60
42.60
60 tháng
(2020-08-17)
22.75 118.13% 18,932,410 176,025 5.5
19.25
42.60
42.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2025
42.75
15,700 42.20 42.75 42.20 100 0 0
22/07/2025
42.60
17,300 42 42.60 42 0 900 -0.0
21/07/2025
42
20,800 42.15 42.15 41.25 0 0 0
18/07/2025
42.15
32,900 41.50 42.15 41.40 800 0 0.0
17/07/2025
42
11,200 41.70 42 41.60 100 0 0.0
16/07/2025
41.80
16,500 41.95 42.30 41.70 100 100 0
15/07/2025
41.95
23,700 42.10 42.15 41.80 400 0 0.0
14/07/2025
42.10
30,900 41.10 42.15 41.10 0 1,000 -0.0
11/07/2025
41.70
5,300 41.50 41.70 41.50 0 0 0
10/07/2025
41.50
25,100 41 41.50 40.95 0 0 0
09/07/2025
41
43,300 41 41 40.85 400 0 0
08/07/2025
41
29,900 40.85 41.25 40.85 0 200 -0.0
07/07/2025
40.70
15,800 40.65 40.95 40.65 200 8,400 -0.3
04/07/2025
40.75
9,500 40.75 40.75 40.35 0 300 -0.0
03/07/2025
40.75
15,600 40.40 40.75 40.20 700 0 0.0
02/07/2025
40.40
7,000 40.45 40.75 40.35 0 0 0
01/07/2025
40.70
8,400 40.45 40.70 40.35 100 0 0.0
30/06/2025
40.80
3,500 40.85 40.85 40.50 0 0 0
27/06/2025
40.80
26,500 40.10 40.80 40.05 0 0 0
26/06/2025
40.10
15,200 40.20 40.90 40.10 0 0 0
25/06/2025
40.20
700 39.95 40.20 39.95 0 0 0
24/06/2025
40.50
2,200 40.50 40.50 40 0 0 0
23/06/2025
40.50
26,100 40.35 40.70 39.80 1,900 4,000 -0.1
20/06/2025
40.70
14,000 40.20 40.70 40.15 0 0 0
19/06/2025
40.65
4,800 40.50 40.70 40.50 0 0 0
18/06/2025
40.60
20,900 40.50 40.65 40.05 0 1,800 -0.1
17/06/2025
40.50
13,700 40.90 40.90 39.90 600 100 0.0
16/06/2025
40.10
30,800 40.45 40.70 40.10 0 0 0
13/06/2025
40.70
17,800 40.40 40.75 40 200 0 0.0
12/06/2025
40.75
30,300 40.40 40.80 40.15 2,200 0 0.1
11/06/2025
40.80
22,000 40.70 40.85 40.35 0 0 0
10/06/2025
40.70
10,000 40.70 40.70 40.50 0 0 0
09/06/2025
40.90
4,800 40.80 40.90 40.70 0 0 0
06/06/2025
40.90
400 40.95 40.95 40.90 0 0 0
05/06/2025
40.90
3,400 41 41.05 40.90 0 0 0
04/06/2025
40.90
11,000 40.90 40.90 40.70 2,100 0 0.1
03/06/2025
40.90
400 40.70 40.90 40.70 0 0 0
02/06/2025
40.90
19,800 40.90 41.10 40.35 0 0 0
30/05/2025
41
19,500 41.80 41.80 40.50 0 15,000 -0.6
29/05/2025
40.80
10,800 41.35 41.35 40.50 1,200 0 0.0
28/05/2025
41.25
10,100 41 41.25 40.80 0 0 0
27/05/2025
41.20
7,600 40.65 41.20 40.65 0 0 0
26/05/2025
40.50
15,100 40.65 40.80 40.50 0 0 0
23/05/2025
41.20
8,200 40.90 41.25 40.55 0 0 0
22/05/2025
40.95
34,100 41 41.30 40.65 0 13,000 0
21/05/2025
41.30
8,600 41 41.30 41 0 0 0
20/05/2025
41.10
20,700 41.10 41.20 40.80 0 5,000 -0.2
19/05/2025
41
46,300 41.20 41.40 41 0 1,800 0
16/05/2025
41.30
45,700 41.35 41.35 41 200 200 0
15/05/2025
41.50
15,000 41.60 41.60 41.05 0 0 0
14/05/2025
41.60
23,600 41.30 41.95 41.25 5,410 0 0
13/05/2025
41.30
35,500 41.30 41.35 41.05 200 0 0
12/05/2025
41.25
12,200 40.95 41.25 40.95 0 6,000 0
09/05/2025
40.95
11,100 41.25 41.25 40.95 0 900 0
08/05/2025
41.25
21,800 40.90 41.30 40.85 1,000 0 0
07/05/2025
40.95
8,000 41.40 41.40 40.95 0 0 0
06/05/2025
41.35
12,800 41.45 41.45 40.95 0 1,100 0
05/05/2025
41.35
7,500 41.15 41.45 41 1,000 0 0
29/04/2025
41.25
40,400 41.25 41.40 40.50 0 500 -0.0
28/04/2025
41.20
8,700 41.35 41.35 40.95 500 0 0.0
25/04/2025
41.10
6,700 41.20 41.20 40.75 0 0 0
24/04/2025
41.20
19,100 41.30 41.50 40.50 0 0 0
23/04/2025
41.30
12,700 41.05 41.60 40.50 200 0 0.0
22/04/2025
41
34,500 41.40 41.95 39 1,500 0 0.1
21/04/2025
41.85
23,000 41.75 41.85 41 300 0 0.0
18/04/2025
41.85
24,300 41.65 41.85 41.25 1,800 0 0.1
17/04/2025
41.65
18,400 41 41.65 40.70 3,800 3,000 0.0
16/04/2025
41.80
8,600 41.40 42 40.65 3,300 0 0.1
15/04/2025
41.40
14,500 41.45 41.45 40.20 0 0 0
14/04/2025
41.50
31,900 41.50 41.50 40 0 700 -0.0
11/04/2025
40.95
6,200 41.05 41.20 40.80 0 200 -0.0
10/04/2025
41
139,500 39.50 41.65 39.50 200 0 0.0
09/04/2025
38.95
57,400 38.15 38.95 37.80 2,800 951 0.1
08/04/2025
38.30
29,700 39 39 38.20 900 500 0.0
04/04/2025
40
17,400 39 40 37.80 500 2,000 -0.1
03/04/2025
40
11,200 41.85 41.85 39 700 0 0.0
02/04/2025
41.90
3,900 41.90 41.90 41.05 2,500 0 0.1
01/04/2025
41.95
35,100 41.90 42 41.90 12,400 0 0.5
31/03/2025
41.90
19,100 41.90 42.15 41.80 15,800 500 0.6
28/03/2025
41.90
1,000 42.30 42.30 41.65 0 0 0
27/03/2025
42.40
11,500 42 42.40 41.45 1,300 4,100 -0.1
26/03/2025
42
1,500 42 42 41.50 200 1,200 -0.0
25/03/2025
42
21,100 41.60 42 41.30 0 0 0
24/03/2025
41.50
11,500 41.60 41.60 41.40 9,500 7,114 0.1
21/03/2025
41.70
4,300 41.60 41.70 41.45 0 0 0
20/03/2025
41.60
8,200 41.60 41.70 41.50 0 4,100 -0.2
19/03/2025
41.60
4,200 41.50 41.80 41.50 0 1,600 -0.1
18/03/2025
41.80
10,000 41.75 41.80 41.40 1,500 600 0.0
17/03/2025
41.75
1,800 41.65 41.80 41.65 0 0 0
14/03/2025
41.65
11,700 41.40 41.80 40.80 0 600 -0.0
13/03/2025
41.40
21,300 41.80 41.80 41.40 11,800 0 0.5
12/03/2025
41.55
3,300 41.30 41.65 41.20 0 0 0
11/03/2025
41.30
10,600 41.35 41.70 41.15 0 2,000 -0.1
10/03/2025
41.35
10,200 41.40 41.40 41.20 0 0 0
07/03/2025
41.40
17,200 41.15 41.40 41.15 3,700 0 0.2
06/03/2025
41.15
5,900 40.80 41.25 40.80 700 100 0.0
05/03/2025
40.80
5,800 40.80 41.35 40.50 700 0 0.0
04/03/2025
40.80
4,900 41.30 41.50 40.80 0 0 0
03/03/2025
41.40
10,700 41.15 41.40 41.15 0 0 0
28/02/2025
41.15
3,200 41.15 41.15 40.50 0 0 0
27/02/2025
41.30
5,600 41.45 41.45 40.50 1,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |