CTCP Bia Sài Gòn - Miền Trung (smb)

40.05
-0.15
(-0.37%)
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
(2025-11-17) 		-0.10 -0.25% 428,300 3,000 0.1
40.05
40.50
40.05
2 tháng
(2025-10-17) 		1.82 4.74% 993,100 33,400 1.4
37.67
40.50
40.05
3 tháng
(2025-09-17) 		2.39 6.32% 1,316,600 85,400 3.5
37.62
40.50
40.05
6 tháng
(2025-06-19) 		3.31 8.98% 2,704,400 -31,500 -1.3
36.39
40.50
40.05
12 tháng
(2024-12-23) 		1.67 4.33% 4,818,900 13,695 1.3
34.30
40.50
40.05
24 tháng
(2023-12-27) 		11.19 38.58% 8,858,800 -11,305 0.5
28.97
40.50
40.05
36 tháng
(2023-01-03) 		9.32 30.16% 11,357,800 -318,105 -15.1
27.78
40.50
40.05
60 tháng
(2021-01-11) 		13.97 53.26% 19,019,000 43,885 0.9
23.79
40.50
40.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2021
25.86
 400 25.61 25.86 25.86 0 0 0
21/07/2021
25.61
 5,300 25.46 25.61 25.61 0 0 0
20/07/2021
25.46
 6,700 25.46 25.46 24.69 0 900 -0.0
19/07/2021
25.46
 0 25.46 25.46 25.46 0 0 0
16/07/2021
25.46
 0 25.46 25.46 25.46 0 0 0
15/07/2021
25.46
 1,400 25.61 25.61 24.69 0 0 0
14/07/2021
25.61
 100 24.69 25.61 25.61 0 0 0
13/07/2021
24.69
 16,800 23.79 24.69 24.07 5,700 3,100 0.1
12/07/2021
23.79
 7,100 25.37 25.37 23.76 100 4,400 -0.2
09/07/2021
25.37
 600 25.61 25.61 25.37 0 0 0
08/07/2021
25.61
 600 25.00 25.61 25.61 500 0 0
07/07/2021
25.00
 12,200 25.61 25.61 24.69 200 0 0.0
06/07/2021
25.61
 4,600 25.61 25.61 25.00 0 900 -0.0
05/07/2021
25.61
 600 25.61 25.61 25.30 0 0 0
02/07/2021
25.61
 1,800 25.61 25.61 25.06 200 0 0.0
01/07/2021
25.61
 900 25.92 25.92 25.30 0 0 0
30/06/2021
25.92
 700 25.92 25.92 25.30 0 0 0
29/06/2021
25.92
 2,000 25.92 25.92 25.86 0 100 -0.0
28/06/2021
25.92
 9,300 25.92 25.92 25.92 4,000 0 0.2
25/06/2021
25.92
 3,800 25.61 25.92 25.43 2,800 0 0.1
24/06/2021
25.61
 5,400 25.43 25.61 25.43 0 100 -0.0
23/06/2021
25.43
 600 25.61 25.61 25.43 0 0 0
22/06/2021
25.61
 3,200 25.61 25.67 25.30 0 400 -0.0
21/06/2021
25.61
 3,100 25.61 25.74 25.61 0 0 0
18/06/2021
25.61
 2,200 25.61 25.61 25.43 0 0 0
17/06/2021
25.61
 12,800 25.30 25.74 25.24 1,700 0 0.1
16/06/2021
25.30
 500 25.30 25.30 25.30 0 0 0
15/06/2021
25.30
 400 25.30 25.30 25.18 0 0 0
14/06/2021
25.30
 2,400 25.30 25.30 25.00 0 0 0
11/06/2021
25.30
 1,100 25.18 25.30 25.00 0 0 0
10/06/2021
25.18
 100 25.30 25.30 25.18 100 0 0.0
09/06/2021
25.30
 3,300 25.30 25.30 24.56 0 0 0
08/06/2021
25.30
 16,500 25.30 25.30 25.30 2,700 0 0.1
07/06/2021
25.30
 2,500 25.92 25.92 25.00 0 0 0
04/06/2021
25.92
 5,000 25.30 26.23 24.44 4,400 0 0.2
03/06/2021
25.30
 5,900 24.69 26.14 24.07 1,600 0 0.1
02/06/2021
24.69
 18,600 24.38 24.69 24.32 10,000 6,000 0.2
01/06/2021
24.38
 9,200 24.38 24.69 24.38 5,000 3,000 0.1
31/05/2021
24.38
 21,900 25.30 25.30 23.55 8,000 1,800 0.2
28/05/2021
25.30
 12,600 24.56 25.30 24.56 5,000 7,500 -0.1
27/05/2021
24.56
 2,500 24.44 24.63 24.50 200 700 -0.0
26/05/2021
24.44
 12,100 24.50 25.00 24.44 5,000 6,100 -0.0
25/05/2021
24.50
 14,800 24.56 24.69 24.38 4,700 6,400 -0.1
24/05/2021
24.56
 3,300 24.69 24.69 24.38 1,000 1,700 -0.0
21/05/2021
24.69
 37,800 24.69 24.75 24.38 4,000 12,000 -0.3
20/05/2021
24.69
 13,200 25.30 25.30 24.69 1,500 3,600 -0.1
19/05/2021
25.30
 13,300 25.43 25.43 25.30 1,000 1,200 -0.0
18/05/2021
25.43
 2,300 25.80 25.80 25.00 0 1,400 -0.1
17/05/2021
25.80
 4,800 25.80 25.80 25.55 0 1,600 -0.1
14/05/2021
25.80
 45,100 25.55 25.80 25.43 3,300 17,400 -0.6
13/05/2021
25.55
 30,600 25.55 25.86 25.30 0 8,300 -0.3
12/05/2021
25.55
 10,600 25.30 25.61 25.06 0 4,900 -0.2
11/05/2021
25.30
 33,500 25.18 25.61 25.00 3,400 9,100 -0.2
10/05/2021
25.18
 20,700 25.92 25.92 25.18 10,200 3,300 0.3
07/05/2021
25.92
 7,800 26.05 26.05 25.49 5,000 1,000 0.2
06/05/2021
26.05
 200 26.05 26.05 26.05 0 0 0
05/05/2021
26.05
 39,900 25.92 26.23 25.92 100 13,400 -0.6
04/05/2021
25.92
 11,000 26.23 26.23 25.92 0 2,200 -0.1
29/04/2021
26.23
 18,500 26.23 26.23 25.92 0 5,900 -0.3
28/04/2021
26.23
 1,100 26.48 26.48 25.98 400 500 -0.0
27/04/2021
26.48
 4,400 26.54 26.54 26.05 500 1,300 -0.0
26/04/2021
26.54
 2,400 26.35 26.54 26.45 2,200 1,500 0.0
23/04/2021
26.35
 25,900 26.54 26.54 25.92 100 8,600 -0.4
22/04/2021
26.54
 5,100 26.54 26.54 26.35 2,000 1,300 0.0
20/04/2021
26.54
 68,300 26.54 26.66 26.29 0 30,500 -1.3
19/04/2021
26.54
 53,400 26.11 26.54 25.98 3,600 22,700 -0.8
16/04/2021
26.11
 16,700 26.54 26.54 25.92 0 6,800 -0.3
15/04/2021
26.54
 11,900 26.54 26.54 26.48 0 6,500 -0.3
14/04/2021
26.54
 48,000 26.66 26.85 26.48 2,700 18,800 -0.7
13/04/2021
26.66
 34,300 26.72 26.85 26.54 2,900 34,300 -1.4
12/04/2021
26.72
 24,800 26.97 27.03 26.66 100 13,700 -0.6
09/04/2021
26.97
 15,400 26.97 26.97 26.85 0 6,700 -0.3
08/04/2021
26.97
 6,700 27.03 27.09 26.97 0 3,300 -0.1
07/04/2021
27.03
 3,800 26.91 27.09 26.85 0 2,600 -0.1
06/04/2021
26.91
 10,500 27.09 27.16 26.91 0 3,600 -0.2
05/04/2021
27.09
 16,800 27.22 27.22 26.97 0 7,700 -0.3
02/04/2021
27.22
 20,400 27.16 27.46 27.09 1,000 7,300 -0.3
01/04/2021
27.16
 10,600 27.16 27.28 27.09 0 6,800 -0.3
31/03/2021
27.16
 79,900 27.16 27.16 26.72 2,300 36,600 -1.5
30/03/2021
27.16
 10,200 26.69 27.16 26.85 800 6,300 -0.2
29/03/2021
26.69
 22,400 25.92 26.69 25.92 3,500 17,000 -0.6
26/03/2021
25.92
 1,800 26.11 26.17 25.92 0 1,400 -0.1
25/03/2021
26.11
 4,100 26.11 26.54 26.11 0 3,600 -0.2
24/03/2021
26.11
 4,200 26.38 26.54 26.11 500 1,000 -0.0
23/03/2021
26.38
 4,300 26.48 26.54 26.29 0 4,300 -0.2
22/03/2021
26.48
 3,000 26.54 26.54 26.29 0 1,300 -0.1
19/03/2021
26.54
 12,600 26.54 26.85 26.54 0 12,600 -0.5
18/03/2021
26.54
 7,500 26.66 26.82 26.48 0 6,500 -0.3
17/03/2021
26.66
 7,300 26.82 26.82 26.48 0 2,800 -0.1
16/03/2021
26.82
 9,100 26.82 26.82 26.54 0 6,100 -0.3
15/03/2021
26.82
 800 26.66 26.85 26.82 0 700 -0.0
12/03/2021
26.66
 3,300 26.85 26.85 26.54 0 1,800 -0.1
11/03/2021
26.85
 2,400 27.03 27.03 26.72 0 700 -0.0
10/03/2021
27.03
 7,100 26.85 27.03 26.72 0 2,700 -0.1
09/03/2021
26.85
 3,800 26.85 27.77 26.66 200 2,900 -0.1
08/03/2021
26.85
 15,000 26.85 28.70 26.54 10,800 8,100 0.1
05/03/2021
26.85
 600 26.85 27.16 26.60 100 500 -0.0
04/03/2021
26.85
 3,500 26.97 26.97 26.85 0 200 -0.0
03/03/2021
26.97
 12,000 26.97 27.16 26.79 0 3,500 -0.2
02/03/2021
26.97
 2,000 26.85 27.16 26.85 0 1,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |