CTCP Bia Sài Gòn - Miền Trung (smb)

41
0.40
(0.99%)
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
(2026-09-04) 		1.30 3.24% 126,600 5,000 0
40.05
41.55
40.60
2 tháng
(2026-08-05) 		2.40 6.15% 281,400 5,000 0
38.70
41.55
40.60
3 tháng
(2026-07-06) 		2.55 6.56% 443,700 5,000 0
38.40
41.55
40.60
6 tháng
(2026-04-07) 		2.23 5.70% 1,026,600 5,000 0
38
41.55
40.60
12 tháng
(2025-10-09) 		4.33 11.67% 3,481,600 5,000 0
36.29
41.55
40.60
24 tháng
(2024-10-14) 		10.68 34.78% 7,836,900 5,000 0
30.72
41.55
40.60
36 tháng
(2023-10-20) 		12.67 44.09% 11,512,900 5,000 0
27.95
41.55
40.60
60 tháng
(2021-11-01) 		15.43 59.41% 18,541,800 5,000 0
25.55
41.55
40.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2021
24.84
 8,300 24.90 24.96 24.84 0 0 0
11/08/2021
24.90
 4,900 24.96 24.96 24.90 0 0 0
10/08/2021
24.69
 600 24.66 25.26 24.66 0 0 0
09/08/2021
24.96
 400 24.90 24.96 24.29 0 0 0
06/08/2021
24.66
 2,700 24.81 24.81 24.66 0 0 0
05/08/2021
24.78
 0 24.78 24.78 24.78 0 0 0
04/08/2021
24.78
 1,800 24.84 24.84 24.66 0 0 0
03/08/2021
24.66
 2,400 24.96 24.96 24.66 0 0 0
02/08/2021
24.66
 12,600 24.60 24.96 24.48 0 0 0
30/07/2021
24.66
 6,400 24.66 24.66 24.08 0 0 0
29/07/2021
24.66
 4,800 24.66 24.66 24.54 0 0 0
28/07/2021
25.02
 1,200 25.02 25.02 24.17 0 0 0
27/07/2021
25.02
 100 25.02 25.02 25.02 0 0 0
26/07/2021
25.02
 1,900 24.66 25.02 24.05 0 0 0
23/07/2021
25.08
 1,800 24.39 25.08 24.39 0 0 0
22/07/2021
25.20
 400 25.20 25.20 25.20 0 0 0
21/07/2021
24.96
 5,300 24.96 24.96 24.96 0 0 0
20/07/2021
24.81
 6,700 24.05 24.81 24.05 0 0 0
19/07/2021
24.81
 0 24.81 24.81 24.81 0 0 0
16/07/2021
24.81
 0 24.81 24.81 24.81 0 0 0
15/07/2021
24.81
 1,400 24.66 24.90 24.05 0 0 0
14/07/2021
24.96
 100 24.96 24.96 24.96 0 0 0
13/07/2021
24.05
 16,800 23.45 24.05 23.45 0 0 0
12/07/2021
23.18
 7,100 23.45 24.05 23.15 0 0 0
09/07/2021
24.72
 600 24.72 24.72 24.72 0 0 0
08/07/2021
24.96
 600 24.96 24.96 24.96 0 0 0
07/07/2021
24.36
 12,200 24.66 24.66 24.05 0 0 0
06/07/2021
24.96
 4,600 24.96 24.96 24.36 0 0 0
05/07/2021
24.96
 600 24.96 24.96 24.66 0 0 0
02/07/2021
24.96
 1,800 24.42 24.96 24.42 0 0 0
01/07/2021
24.96
 900 25.26 25.26 24.66 0 0 0
30/06/2021
25.26
 700 24.96 25.26 24.66 0 0 0
29/06/2021
25.26
 2,000 25.26 25.26 25.20 0 0 0
28/06/2021
25.26
 9,300 25.26 25.26 25.26 0 0 0
25/06/2021
25.26
 3,800 24.90 25.26 24.78 0 0 0
24/06/2021
24.96
 5,400 24.78 24.96 24.78 0 0 0
23/06/2021
24.78
 600 24.84 24.84 24.78 0 0 0
22/06/2021
24.96
 3,200 24.78 25.02 24.66 0 0 0
21/06/2021
24.96
 3,100 24.96 25.08 24.96 0 0 0
18/06/2021
24.96
 2,200 24.78 24.96 24.78 0 0 0
17/06/2021
24.96
 12,800 24.66 25.08 24.60 0 0 0
16/06/2021
24.66
 500 24.66 24.66 24.66 0 0 0
15/06/2021
24.66
 400 24.66 24.66 24.54 0 0 0
14/06/2021
24.66
 2,400 24.66 24.66 24.36 0 0 0
11/06/2021
24.66
 1,100 24.66 24.66 24.36 0 0 0
10/06/2021
24.54
 100 24.54 24.54 24.54 0 0 0
09/06/2021
24.66
 3,300 24.66 24.66 23.93 0 0 0
08/06/2021
24.66
 16,500 24.66 24.66 24.66 0 0 0
07/06/2021
24.66
 2,500 24.66 25.26 24.36 0 0 0
04/06/2021
25.26
 5,000 25.56 25.56 23.81 0 0 0
03/06/2021
24.66
 5,900 25.47 25.47 23.45 0 0 0
02/06/2021
24.05
 18,600 24.05 24.05 23.69 0 0 0
01/06/2021
23.75
 9,200 23.87 24.05 23.75 0 0 0
31/05/2021
23.75
 21,900 24.17 24.17 22.94 0 0 0
28/05/2021
24.66
 12,600 23.93 24.66 23.93 0 0 0
27/05/2021
23.93
 2,500 23.87 23.99 23.87 0 0 0
26/05/2021
23.81
 12,100 24.05 24.36 23.81 0 0 0
25/05/2021
23.87
 14,800 24.05 24.05 23.75 0 0 0
24/05/2021
23.93
 3,300 24.05 24.05 23.75 0 0 0
21/05/2021
24.05
 37,800 24.05 24.11 23.75 0 0 0
20/05/2021
24.05
 13,200 24.66 24.66 24.05 0 0 0
19/05/2021
24.66
 13,300 24.72 24.75 24.66 0 0 0
18/05/2021
24.78
 2,300 24.99 24.99 24.36 0 0 0
17/05/2021
25.14
 4,800 24.90 25.14 24.90 0 0 0
14/05/2021
25.14
 45,100 24.96 25.14 24.78 0 0 0
13/05/2021
24.90
 30,600 25.20 25.20 24.66 0 0 0
12/05/2021
24.90
 10,600 24.66 24.96 24.42 0 0 0
11/05/2021
24.66
 33,500 24.54 24.96 24.36 0 0 0
10/05/2021
24.54
 20,700 24.78 25.26 24.54 0 0 0
07/05/2021
25.26
 7,800 25.26 25.26 24.84 0 0 0
06/05/2021
25.38
 200 25.38 25.38 25.38 0 0 0
05/05/2021
25.38
 39,900 25.26 25.56 25.26 0 0 0
04/05/2021
25.26
 11,000 25.38 25.38 25.26 0 0 0
29/04/2021
25.56
 18,500 25.56 25.56 25.26 0 0 0
28/04/2021
25.56
 1,100 25.56 25.56 25.32 0 0 0
27/04/2021
25.80
 4,400 25.56 25.86 25.38 0 0 0
26/04/2021
25.86
 2,400 25.86 25.86 25.77 0 0 0
23/04/2021
25.68
 25,900 25.80 25.86 25.26 0 0 0
22/04/2021
25.86
 5,100 25.86 25.86 25.68 0 0 0
20/04/2021
25.86
 68,300 25.68 25.98 25.62 0 0 0
19/04/2021
25.86
 53,400 25.32 25.86 25.32 0 0 0
16/04/2021
25.44
 16,700 25.38 25.86 25.26 0 0 0
15/04/2021
25.86
 11,900 25.86 25.86 25.80 0 0 0
14/04/2021
25.86
 48,000 26.16 26.16 25.80 0 0 0
13/04/2021
25.98
 34,300 26.10 26.16 25.86 0 0 0
12/04/2021
26.04
 24,800 26.28 26.34 25.98 0 0 0
09/04/2021
26.28
 15,400 26.28 26.28 26.16 0 0 0
08/04/2021
26.28
 6,700 26.34 26.40 26.28 0 0 0
07/04/2021
26.34
 3,800 26.40 26.40 26.16 0 0 0
06/04/2021
26.22
 10,500 26.46 26.46 26.22 0 0 0
05/04/2021
26.40
 16,800 26.52 26.52 26.28 0 0 0
02/04/2021
26.52
 20,400 26.46 26.76 26.40 0 0 0
01/04/2021
26.46
 10,600 26.46 26.58 26.40 0 0 0
31/03/2021
26.46
 79,900 26.46 26.46 26.04 0 0 0
30/03/2021
26.46
 10,200 26.16 26.46 26.16 0 0 0
29/03/2021
26.01
 22,400 25.26 26.01 25.26 0 0 0
26/03/2021
25.26
 1,800 25.50 25.50 25.26 0 0 0
25/03/2021
25.44
 4,100 25.86 25.86 25.44 0 0 0
24/03/2021
25.44
 4,200 25.86 25.86 25.44 0 0 0
23/03/2021
25.71
 4,300 25.86 25.86 25.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc