CTCP Bia Sài Gòn - Miền Trung (smb)

40.60
0
(0%)
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)
23/10/2020
20.87
 65,030 20.48 21.03 20.48 0 0 0
22/10/2020
20.87
 7,050 20.87 20.92 20.57 0 0 0
21/10/2020
20.92
 11,190 20.98 21.12 20.51 0 0 0
20/10/2020
21.14
 12,030 21.14 21.25 20.38 0 0 0
19/10/2020
21.14
 15,080 21.64 21.64 21.14 0 0 0
16/10/2020
20.90
 39,920 20.98 21.69 20.46 0 0 0
15/10/2020
20.38
 39,560 20.05 21.01 20.05 0 0 0
14/10/2020
19.77
 21,960 19.77 20.05 19.55 0 0 0
13/10/2020
19.50
 26,010 19.22 19.66 19.22 0 0 0
12/10/2020
19.66
 40,270 20.68 20.68 19.33 0 0 0
09/10/2020
19.33
 13,760 19.22 19.33 19.22 0 0 0
08/10/2020
19.22
 12,230 19.47 19.47 19.06 0 0 0
07/10/2020
19.44
 1,460 19.47 19.47 19.06 0 0 0
06/10/2020
19.33
 24,690 19.22 19.50 19.00 0 0 0
05/10/2020
19.22
 31,240 18.95 20.29 18.95 0 0 0
02/10/2020
19.11
 41,870 19.22 19.22 19.11 0 0 0
01/10/2020
19.39
 15,630 19.08 19.39 18.95 0 0 0
30/09/2020
19.08
 8,400 18.97 19.08 18.73 0 0 0
29/09/2020
19.11
 1,740 18.70 19.22 18.70 0 0 0
28/09/2020
19.00
 4,800 18.81 19.33 18.78 0 0 0
25/09/2020
18.78
 4,750 18.75 19.19 18.67 0 0 0
24/09/2020
18.62
 6,200 18.78 18.78 18.62 0 0 0
23/09/2020
18.78
 8,850 19.22 19.22 18.56 0 0 0
22/09/2020
19.00
 19,240 18.62 19.66 18.62 0 0 0
21/09/2020
18.67
 30,630 18.56 18.67 18.40 0 0 0
18/09/2020
18.56
 3,610 18.56 18.56 18.45 0 0 0
17/09/2020
18.56
 7,340 18.62 18.62 18.29 0 0 0
16/09/2020
18.62
 2,380 18.62 18.67 18.45 0 0 0
15/09/2020
18.45
 11,070 18.67 18.67 18.34 0 0 0
14/09/2020
18.29
 8,090 18.40 18.40 18.12 0 0 0
11/09/2020
18.40
 1,540 18.34 18.62 18.18 0 0 0
10/09/2020
18.34
 28,540 18.67 18.67 18.12 0 0 0
09/09/2020
18.67
 200,470 18.67 18.95 18.62 0 0 0
08/09/2020
18.56
 5,270 17.85 18.78 17.68 0 0 0
07/09/2020
17.57
 66,390 17.57 17.79 17.52 0 0 0
04/09/2020
17.57
 6,400 17.85 17.85 17.52 0 0 0
03/09/2020
17.57
 39,420 17.41 17.79 17.41 0 0 0
01/09/2020
17.41
 7,430 17.41 17.41 17.38 0 0 0
31/08/2020
17.38
 7,390 17.35 17.41 17.03 0 0 0
28/08/2020
17.35
 2,170 17.41 17.41 17.24 0 0 0
27/08/2020
17.08
 5,160 17.22 17.79 17.08 0 0 0
26/08/2020
17.35
 1,130 17.35 17.35 17.30 0 0 0
25/08/2020
17.35
 6,520 17.30 17.35 17.27 0 0 0
24/08/2020
17.30
 6,300 17.24 17.30 17.03 0 0 0
21/08/2020
17.19
 8,920 17.13 17.46 17.13 0 0 0
20/08/2020
17.30
 4,380 17.30 17.30 17.16 0 0 0
19/08/2020
17.30
 200 17.13 17.30 17.13 0 0 0
18/08/2020
17.30
 5,040 17.03 17.30 17.03 0 0 0
17/08/2020
17.03
 19,840 17.03 17.03 17.03 0 0 0
14/08/2020
17.30
 5,080 17.33 17.35 17.19 0 0 0
13/08/2020
17.30
 1,750 17.30 17.30 17.03 0 0 0
12/08/2020
17.46
 70 17.57 17.57 17.03 0 0 0
11/08/2020
17.03
 1,980 17.03 17.03 16.83 0 0 0
10/08/2020
17.03
 15,620 17.63 17.63 16.75 0 0 0
07/08/2020
17.30
 7,570 17.30 17.30 16.92 0 0 0
06/08/2020
17.52
 840 16.89 17.52 16.89 0 0 0
05/08/2020
17.03
 30,030 17.03 17.24 16.92 0 0 0
04/08/2020
17.03
 11,160 17.03 17.19 16.75 0 0 0
03/08/2020
16.75
 5,710 16.48 17.52 16.48 0 0 0
31/07/2020
16.64
 14,250 17.03 17.03 16.48 0 0 0
30/07/2020
16.75
 9,520 16.48 17.03 16.48 0 0 0
29/07/2020
16.75
 3,600 16.75 16.75 16.20 0 0 0
28/07/2020
16.75
 4,100 16.48 17.03 16.48 0 0 0
27/07/2020
16.48
 11,670 17.03 17.03 15.98 0 0 0
24/07/2020
17.03
 54,290 17.30 17.30 16.75 0 0 0
23/07/2020
17.13
 22,140 17.30 17.30 17.13 0 0 0
22/07/2020
17.30
 11,020 17.30 17.46 17.24 0 0 0
21/07/2020
17.46
 2,800 17.57 17.57 17.19 0 0 0
20/07/2020
17.24
 12,530 17.24 17.30 17.24 0 0 0
17/07/2020
17.30
 29,920 17.24 17.79 17.24 0 0 0
16/07/2020
17.30
 20 18.01 18.01 17.30 0 0 0
15/07/2020
17.30
 10,640 17.30 17.30 17.13 0 0 0
14/07/2020
17.30
 53,360 17.30 17.41 17.24 0 0 0
13/07/2020
17.30
 42,910 17.30 17.35 17.24 0 0 0
10/07/2020
17.30
 9,370 17.30 17.30 17.13 0 0 0
09/07/2020
17.35
 5,350 17.30 17.35 17.13 0 0 0
08/07/2020
17.30
 4,710 17.13 17.30 17.13 0 0 0
07/07/2020
17.30
 4,370 17.05 17.33 17.05 0 0 0
06/07/2020
17.30
 390 17.30 17.35 17.30 0 0 0
03/07/2020
17.30
 490 17.41 17.41 17.30 0 0 0
02/07/2020
17.08
 50 17.13 17.19 17.08 0 0 0
01/07/2020
17.03
 1,380 17.03 17.03 17.03 0 0 0
30/06/2020
17.19
 6,230 17.03 17.19 16.94 0 0 0
29/06/2020
17.03
 4,490 17.03 17.30 16.75 0 0 0
26/06/2020
17.19
 10,730 17.85 17.85 17.03 0 0 0
25/06/2020
17.19
 1,580 17.19 17.19 17.13 0 0 0
24/06/2020
17.19
 17,420 17.13 17.19 17.13 0 0 0
23/06/2020
17.19
 4,020 17.13 17.24 17.13 0 0 0
22/06/2020
17.30
 820 17.30 17.35 17.30 0 0 0
19/06/2020
17.35
 1,610 17.27 17.35 17.27 0 0 0
18/06/2020
17.24
 9,370 17.24 17.35 17.03 0 0 0
17/06/2020
17.24
 9,940 17.24 17.24 17.24 0 0 0
16/06/2020
17.24
 9,020 17.52 17.52 17.24 0 0 0
15/06/2020
17.24
 24,540 17.03 17.60 17.03 0 0 0
12/06/2020
17.24
 38,380 17.30 17.52 17.03 0 0 0
11/06/2020
17.46
 12,930 18.23 18.23 17.46 0 0 0
10/06/2020
17.85
 16,300 17.46 17.85 17.30 0 0 0
09/06/2020
17.52
 23,720 17.24 17.52 17.24 0 0 0
08/06/2020
17.24
 128,220 17.57 17.57 17.19 0 0 0
05/06/2020
17.35
 19,280 17.57 17.57 17.30 0 0 0

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