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)
13/09/2019
22.39
 29,300 22.09 22.92 22.39 17,160 11,200 0.2
12/09/2019
22.09
 8,880 22.09 22.09 21.85 4,770 4,800 -0.0
11/09/2019
22.09
 70,050 21.44 22.15 21.26 6,270 6,000 0.0
10/09/2019
21.44
 67,140 22.03 22.39 21.44 32,000 5,500 1.0
09/09/2019
22.03
 37,560 22.15 22.15 21.62 8,720 2,710 0.2
06/09/2019
22.15
 20,760 21.80 22.15 21.62 50 1,000 -0.0
05/09/2019
21.80
 36,430 22.09 22.33 21.80 9,200 5,070 0.2
04/09/2019
22.09
 77,520 23.04 23.04 21.44 17,430 11,970 0.2
03/09/2019
23.04
 17,930 23.04 23.33 22.83 14,480 10 0.6
30/08/2019
23.04
 38,290 22.98 23.04 22.44 10,310 9,000 0.1
29/08/2019
22.98
 44,380 23.33 23.33 22.74 14,980 1,400 0.5
28/08/2019
23.33
 13,570 23.63 23.69 23.33 2,650 0 0.1
27/08/2019
23.63
 26,300 23.63 23.92 23.33 11,290 0 0.5
26/08/2019
23.63
 26,210 23.92 24.13 23.27 2,600 0 0.1
23/08/2019
23.92
 11,610 24.33 24.33 23.86 0 0 0
22/08/2019
24.33
 55,700 23.92 24.45 23.80 3,000 0 0.1
21/08/2019
23.92
 15,200 24.10 24.22 23.63 150 0 0.0
20/08/2019
24.10
 104,840 23.33 24.22 23.33 4,750 0 0.2
19/08/2019
23.33
 24,150 23.33 23.63 23.04 5,000 0 0.2
16/08/2019
23.33
 53,020 23.51 23.80 23.07 0 9,180 -0.4
15/08/2019
23.51
 21,110 23.57 23.57 22.80 0 0 0
14/08/2019
23.57
 39,790 23.92 24.22 23.42 3,900 0 0.2
13/08/2019
23.92
 88,970 23.63 24.25 23.33 1,040 4,000 -0.1
12/08/2019
23.63
 71,040 24.22 24.22 23.27 7,150 0 0.3
09/08/2019
24.22
 52,990 24.63 24.81 24.22 0 0 0
08/08/2019
24.63
 46,520 24.78 24.81 24.33 10 0 0.0
07/08/2019
24.78
 51,970 24.69 24.81 24.22 2,770 0 0.1
06/08/2019
24.69
 122,340 24.98 25.40 24.51 3,000 0 0.1
05/08/2019
24.98
 168,980 23.86 25.34 23.63 0 0 0
02/08/2019
23.86
 45,080 24.10 24.10 23.45 1,000 670 0.0
01/08/2019
24.10
 29,440 23.74 24.10 23.39 0 0 0
31/07/2019
23.74
 50,010 22.62 23.92 22.62 50 1,980 -0.1
30/07/2019
22.62
 47,480 23.51 23.51 22.62 5,100 0 0.2
29/07/2019
23.51
 33,690 23.51 23.51 22.86 0 2,760 -0.1
26/07/2019
23.51
 37,050 24.10 24.10 23.45 1,000 7,000 -0.2
25/07/2019
24.10
 37,590 24.22 24.45 23.92 400 0 0.0
24/07/2019
24.22
 48,800 23.98 24.51 23.80 9,250 10,290 -0.0
23/07/2019
23.98
 87,810 23.63 24.22 23.09 140 6,080 -0.2
22/07/2019
23.63
 82,060 23.09 23.86 23.27 50 0 0.0
19/07/2019
23.09
 82,500 23.09 23.39 23.04 1,770 23,320 -0.8
18/07/2019
23.09
 109,260 22.68 23.15 22.50 1,810 12,220 -0.4
17/07/2019
22.68
 68,310 22.80 23.33 22.68 3,350 16,000 -0.5
16/07/2019
22.80
 144,290 22.15 23.51 22.21 36,040 19,500 0.6
15/07/2019
22.15
 92,570 21.74 22.21 21.97 5,000 790 0.2
12/07/2019
21.74
 110,840 21.15 22.15 21.56 6,090 0 0.2
11/07/2019
21.15
 39,870 20.20 21.15 20.38 2,500 0 0.1
10/07/2019
20.20
 10,250 20.20 20.38 19.96 100 0 0.0
09/07/2019
20.20
 26,820 20.02 20.26 19.96 0 0 0
08/07/2019
20.02
 6,000 20.08 20.08 20.02 3,100 40 0.1
05/07/2019
20.08
 13,350 20.08 20.08 19.91 3,760 0 0.1
04/07/2019
20.08
 34,560 20.08 20.08 19.96 21,730 5,100 0.6
03/07/2019
20.08
 4,000 19.85 20.08 20.02 0 100 -0.0
02/07/2019
19.85
 5,880 19.79 20.08 19.85 0 0 0
01/07/2019
19.79
 2,160 19.79 20.38 19.79 1,870 0 0.1
28/06/2019
19.79
 6,040 20.02 20.02 19.67 4,970 0 0.2
27/06/2019
20.02
 14,050 20.02 20.08 20.02 12,210 0 0.4
26/06/2019
20.02
 6,660 19.49 20.08 19.61 5,250 0 0.2
25/06/2019
19.49
 16,730 19.55 19.73 19.49 2,150 0 0.1
24/06/2019
19.55
 10,960 19.49 19.55 19.46 3,460 0 0.1
21/06/2019
19.49
 8,760 19.40 19.49 19.40 5,000 0 0.2
20/06/2019
19.40
 710 19.26 19.49 19.26 0 0 0
19/06/2019
19.26
 0 19.26 19.26 19.26 0 0 0
18/06/2019
19.26
 9,480 19.43 19.43 19.20 30 0 0.0
17/06/2019
19.43
 230 19.31 19.43 19.31 10 0 0.0
14/06/2019
19.31
 11,410 19.31 19.40 19.31 0 0 0
13/06/2019
19.31
 3,790 19.40 19.40 19.31 90 0 0.0
12/06/2019
19.40
 450 19.26 19.40 19.23 10 0 0.0
11/06/2019
19.26
 3,820 19.26 19.26 19.26 400 0 0.0
10/06/2019
19.26
 5,020 19.20 19.26 19.17 0 500 -0.0
07/06/2019
19.20
 320 19.20 19.20 19.20 0 0 0
06/06/2019
19.20
 8,980 19.20 19.26 19.14 0 0 0
05/06/2019
19.20
 3,660 19.26 19.26 19.17 0 0 0
04/06/2019
19.26
 11,260 19.31 19.43 19.23 360 500 -0.0
03/06/2019
19.31
 5,330 19.31 19.31 19.23 50 0 0.0
31/05/2019
19.31
 13,580 19.31 19.37 19.31 2,000 0 0.1
30/05/2019
19.31
 9,520 19.37 19.37 19.20 50 0 0.0
29/05/2019
19.37
 4,290 19.37 19.37 19.26 40 0 0.0
28/05/2019
19.37
 16,980 19.37 19.43 19.31 210 0 0.0
27/05/2019
19.37
 5,400 19.37 19.43 19.02 3,000 0 0.1
24/05/2019
19.37
 180 19.43 19.43 19.37 0 0 0
23/05/2019
19.43
 21,410 19.43 19.46 19.43 0 0 0
22/05/2019
19.43
 4,140 19.37 19.43 19.20 0 0 0
21/05/2019
19.37
 3,510 19.43 19.49 19.31 0 0 0
20/05/2019
19.43
 3,080 19.49 19.49 19.20 0 0 0
17/05/2019
19.49
 5,170 19.49 19.55 19.20 420 850 -0.0
16/05/2019
19.49
 12,730 19.49 19.49 18.96 0 0 0
15/05/2019
19.49
 4,510 19.49 19.49 19.49 0 0 0
14/05/2019
19.49
 6,910 19.49 19.49 19.26 250 0 0.0
13/05/2019
19.49
 9,350 19.49 19.49 19.37 2,300 0 0.1
10/05/2019
19.49
 7,490 19.49 19.55 19.49 190 0 0.0
09/05/2019
19.49
 3,880 19.49 19.49 19.34 0 0 0
08/05/2019
19.49
 110 19.49 19.49 19.34 0 0 0
07/05/2019
19.49
 3,060 19.49 19.49 19.43 1,020 0 0.0
06/05/2019
19.49
 220 19.49 19.49 19.49 0 0 0
03/05/2019
19.49
 5,730 19.64 19.67 19.49 0 0 0
02/05/2019
19.64
 19,220 19.64 19.70 19.49 0 0 0
26/04/2019
19.64
 4,320 19.61 19.73 19.55 0 0 0
25/04/2019
19.61
 38,510 19.61 19.61 19.61 0 0 0
24/04/2019
19.61
 6,200 19.20 19.73 19.49 850 0 0.0
23/04/2019
19.20
 9,230 19.61 19.67 19.20 150 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |