CTCP Bia Sài Gòn - Miền Trung (smb)

38.70
0.60
(1.57%)
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
(2024-10-23) 		0.95 2.52% 297,300 -13,300 -0.5
37
38.95
38.70
2 tháng
(2024-09-23) 		2.80 7.80% 613,000 -66,200 -2.4
35.30
38.95
38.70
3 tháng
(2024-08-26) 		3.08 8.66% 964,000 -64,100 -2.3
35.30
38.95
38.70
6 tháng
(2024-05-27) 		3.27 9.24% 2,382,300 -283,000 -10.5
34.86
38.95
38.70
12 tháng
(2023-11-28) 		5.03 14.93% 3,941,700 -16,600 -0.5
32.90
38.95
38.70
24 tháng
(2022-12-05) 		3.43 9.73% 6,507,200 -310,800 -14.9
31.72
38.95
38.70
36 tháng
(2021-12-08) 		6.47 20.06% 10,759,200 394,190 15.0
29.94
38.95
38.70
60 tháng
(2019-12-19) 		13.34 52.60% 20,289,580 1,471,050 46.5
18.02
38.95
38.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2020
20.02
 50 19.95 20.15 20.02 20 0 0.0
01/07/2020
19.95
 1,380 20.15 20.15 19.95 0 0 0
30/06/2020
20.15
 6,230 19.95 20.15 19.86 8,010 0 0.2
29/06/2020
19.95
 4,490 20.15 20.28 19.63 8,010 1,010 0.2
26/06/2020
20.15
 10,730 20.15 20.92 19.95 8,010 0 0.2
25/06/2020
20.15
 1,580 20.15 20.15 20.08 0 0 0
24/06/2020
20.15
 17,420 20.15 20.15 20.08 13,500 0 0.4
23/06/2020
20.15
 4,020 20.28 20.28 20.08 10 0 0.0
22/06/2020
20.28
 820 20.34 20.34 20.28 0 0 0
19/06/2020
20.34
 1,610 20.21 20.34 20.24 0 0 0
18/06/2020
20.21
 9,370 20.21 20.34 19.95 8,500 0 0.3
17/06/2020
20.21
 9,940 20.21 20.21 20.21 8,000 0 0.3
16/06/2020
20.21
 9,020 20.21 20.53 20.21 8,000 0 0.3
15/06/2020
20.21
 24,540 20.21 20.63 19.95 8,500 1,920 0.2
12/06/2020
20.21
 38,380 20.47 20.53 19.95 15,730 19,630 -0.1
11/06/2020
20.47
 12,930 20.92 21.37 20.47 8,030 2,000 0.2
10/06/2020
20.92
 16,300 20.53 20.92 20.28 3,180 0 0.1
09/06/2020
20.53
 23,720 20.21 20.53 20.21 13,560 18,830 -0.2
08/06/2020
20.21
 128,220 20.34 20.60 20.15 38,500 85,950 -1.5
05/06/2020
20.34
 19,280 20.53 20.60 20.28 9,020 11,230 -0.1
04/06/2020
20.53
 43,790 20.47 20.60 20.28 26,910 35,950 -0.3
03/06/2020
20.47
 24,030 20.47 20.60 20.21 21,010 23,240 -0.1
02/06/2020
20.47
 18,320 20.60 20.79 19.95 14,040 15,590 -0.0
01/06/2020
20.60
 76,860 20.34 20.85 19.95 25,100 67,910 -1.3
29/05/2020
20.34
 28,460 20.34 20.60 20.34 25,000 830 0.8
28/05/2020
20.34
 58,260 20.28 20.60 20.08 44,800 0 1.4
27/05/2020
20.28
 27,180 20.34 20.66 20.28 22,020 0 0.7
26/05/2020
20.34
 9,580 20.60 20.76 20.34 4,720 0 0.1
25/05/2020
20.60
 7,860 20.60 20.92 20.40 0 0 0
22/05/2020
20.60
 13,280 20.47 20.60 20.47 2,100 0 0.1
21/05/2020
20.47
 9,180 20.15 20.60 20.28 0 0 0
20/05/2020
20.15
 4,950 19.95 20.15 19.95 2,200 0 0.1
19/05/2020
19.95
 46,690 19.95 20.28 19.95 28,510 0 0.9
18/05/2020
19.95
 55,170 19.92 19.95 19.76 51,030 24,860 0.8
15/05/2020
19.92
 36,330 19.92 19.95 19.63 26,060 0 0.8
14/05/2020
19.92
 22,760 19.82 19.92 19.63 8,810 610 0.3
13/05/2020
19.82
 35,810 19.70 19.82 19.50 25,920 0 0.8
12/05/2020
19.70
 52,320 19.63 19.82 19.57 34,360 0 1.0
11/05/2020
19.63
 39,540 19.63 19.63 19.44 18,000 0 0.5
08/05/2020
19.63
 30,750 19.37 19.76 19.41 23,420 0 0.7
07/05/2020
19.37
 73,300 19.31 19.44 19.31 49,590 0 1.5
06/05/2020
19.31
 108,500 18.99 19.31 18.99 65,310 0 1.9
05/05/2020
18.99
 7,660 19.15 19.15 18.99 7,460 40 0.2
04/05/2020
19.15
 6,680 19.05 19.18 19.05 10 80 -0.0
29/04/2020
19.05
 840 18.92 19.08 19.05 0 0 0
28/04/2020
18.92
 3,730 19.08 19.08 18.92 3,000 600 0.1
27/04/2020
19.08
 4,450 19.12 19.12 18.67 510 760 -0.0
24/04/2020
19.12
 2,830 19.02 19.25 18.67 860 0 0.0
23/04/2020
19.02
 4,080 18.99 19.12 18.73 800 0 0.0
22/04/2020
18.99
 10,700 19.18 19.18 18.34 140 0 0.0
21/04/2020
19.18
 5,850 19.25 19.25 18.67 0 0 0
20/04/2020
19.25
 11,940 19.25 19.31 19.18 1,650 3,060 -0.0
17/04/2020
19.25
 3,100 18.99 19.31 18.99 1,800 0 0.1
16/04/2020
18.99
 3,220 19.31 19.31 18.99 90 0 0.0
15/04/2020
19.31
 48,800 18.67 19.73 18.79 42,900 0 1.3
14/04/2020
18.67
 4,640 18.67 18.79 18.67 3,710 0 0.1
13/04/2020
18.67
 11,970 18.79 18.92 18.67 3,140 0 0.1
10/04/2020
18.79
 9,230 18.79 18.89 18.67 100 0 0.0
09/04/2020
18.79
 16,180 18.79 18.99 18.79 4,460 0 0.1
08/04/2020
18.79
 15,130 18.79 18.79 18.60 5,660 0 0.2
07/04/2020
18.79
 4,150 18.79 18.99 18.67 0 900 -0.0
06/04/2020
18.79
 67,480 18.79 18.99 18.67 5,260 200 0.1
03/04/2020
18.79
 14,180 18.67 18.79 18.47 6,020 0 0.2
01/04/2020
18.67
 1,800 18.34 18.99 18.34 0 20 -0.0
31/03/2020
18.34
 15,540 18.67 18.99 18.28 1,000 0 0.0
30/03/2020
18.67
 3,850 18.99 18.99 18.34 2,520 0 0.1
27/03/2020
18.99
 30,770 18.67 19.31 18.67 0 2,290 -0.1
26/03/2020
18.67
 23,480 18.99 19.25 18.67 0 470 -0.0
25/03/2020
18.99
 35,410 18.34 18.99 18.28 3,010 2,390 0.0
24/03/2020
18.34
 5,920 18.02 18.47 18.02 50 0 0.0
23/03/2020
18.02
 10,100 18.63 18.63 17.57 420 1,500 -0.0
20/03/2020
18.63
 4,210 18.67 18.86 18.47 0 0 0
19/03/2020
18.67
 1,630 18.73 18.73 18.15 110 0 0.0
18/03/2020
18.73
 5,770 18.73 19.18 18.34 110 0 0.0
17/03/2020
18.73
 1,170 18.54 18.73 18.34 10 0 0.0
16/03/2020
18.54
 21,800 18.67 18.67 18.02 3,000 510 0.1
13/03/2020
18.67
 69,410 18.60 18.67 17.44 29,640 16,830 0.4
12/03/2020
18.60
 48,770 19.25 19.25 18.09 27,200 2,180 0.7
11/03/2020
19.25
 5,720 19.21 19.31 18.86 770 0 0.0
10/03/2020
19.21
 4,510 19.25 19.31 18.41 2,310 1,500 0.0
09/03/2020
19.25
 6,900 19.50 19.50 18.79 0 0 0
06/03/2020
19.50
 8,520 19.50 19.57 19.50 200 0 0.0
05/03/2020
19.50
 10,220 19.89 19.89 19.44 30 1,610 -0.0
04/03/2020
19.89
 17,690 19.57 19.89 19.31 9,230 3,670 0.2
03/03/2020
19.57
 23,280 19.31 20.56 19.31 7,210 2,260 0.1
02/03/2020
19.31
 30,700 19.82 19.82 19.31 27,970 0 0.8
28/02/2020
19.82
 10,990 19.95 19.95 19.44 280 1,000 -0.0
27/02/2020
19.95
 3,820 19.92 20.21 19.37 2,100 400 0.1
26/02/2020
19.92
 20,690 20.21 20.21 19.63 10,880 0 0.3
25/02/2020
20.21
 18,310 19.99 20.21 19.95 3,840 8,390 -0.1
24/02/2020
19.99
 41,980 20.40 20.40 19.66 28,320 10,000 0.6
21/02/2020
20.40
 7,140 20.60 20.60 20.28 400 5,290 -0.2
20/02/2020
20.60
 7,510 20.60 20.60 20.47 0 4,720 -0.2
19/02/2020
20.60
 21,120 20.60 20.92 20.21 2,240 0 0.1
18/02/2020
20.60
 32,870 20.08 20.60 19.95 910 0 0.0
17/02/2020
20.08
 23,700 19.95 20.08 19.82 580 3,700 -0.1
14/02/2020
19.95
 6,670 20.56 20.56 19.44 2,260 0 0.1
13/02/2020
20.56
 5,470 20.60 20.60 20.53 5,360 0 0.2
12/02/2020
20.60
 83,810 20.73 20.73 20.60 77,880 590 2.5
11/02/2020
20.73
 91,720 20.53 20.92 20.28 89,070 0 2.9

Chính sách bảo mật | Điều khoản sử dụng |