CTCP Bia Sài Gòn - Miền Trung (smb)

40.50
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
(2026-08-19) 		0.90 2.27% 276,800 -6,610 0
38.90
40.85
40.50
2 tháng
(2026-07-20) 		1.85 4.79% 410,500 -6,610 0
38.40
40.85
40.50
3 tháng
(2026-06-22) 		1.70 4.38% 577,000 -6,610 0
38.40
40.85
40.50
6 tháng
(2026-03-23) 		3.18 8.53% 1,191,900 -6,610 0
37.32
40.85
40.50
12 tháng
(2025-09-23) 		3.15 8.43% 3,805,700 -6,610 0
36.29
40.85
40.50
24 tháng
(2024-09-30) 		9.95 32.59% 8,232,600 -6,610 0
30.12
40.85
40.50
36 tháng
(2023-10-04) 		11.81 41.15% 12,039,000 -6,610 0
27.95
40.85
40.50
60 tháng
(2021-10-14) 		14.40 55.18% 19,274,200 828,480 36.0
25.55
40.85
40.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/06/2020
17.03
 4,490 17.19 17.30 16.75 8,010 1,010 0.2
26/06/2020
17.19
 10,730 17.19 17.85 17.03 8,010 0 0.2
25/06/2020
17.19
 1,580 17.19 17.19 17.13 0 0 0
24/06/2020
17.19
 17,420 17.19 17.19 17.13 13,500 0 0.4
23/06/2020
17.19
 4,020 17.30 17.30 17.13 10 0 0.0
22/06/2020
17.30
 820 17.35 17.35 17.30 0 0 0
19/06/2020
17.35
 1,610 17.24 17.35 17.27 0 0 0
18/06/2020
17.24
 9,370 17.24 17.35 17.03 8,500 0 0.3
17/06/2020
17.24
 9,940 17.24 17.24 17.24 8,000 0 0.3
16/06/2020
17.24
 9,020 17.24 17.52 17.24 8,000 0 0.3
15/06/2020
17.24
 24,540 17.24 17.60 17.03 8,500 1,920 0.2
12/06/2020
17.24
 38,380 17.46 17.52 17.03 15,730 19,630 -0.1
11/06/2020
17.46
 12,930 17.85 18.23 17.46 8,030 2,000 0.2
10/06/2020
17.85
 16,300 17.52 17.85 17.30 3,180 0 0.1
09/06/2020
17.52
 23,720 17.24 17.52 17.24 13,560 18,830 -0.2
08/06/2020
17.24
 128,220 17.35 17.57 17.19 38,500 85,950 -1.5
05/06/2020
17.35
 19,280 17.52 17.57 17.30 9,020 11,230 -0.1
04/06/2020
17.52
 43,790 17.46 17.57 17.30 26,910 35,950 -0.3
03/06/2020
17.46
 24,030 17.46 17.57 17.24 21,010 23,240 -0.1
02/06/2020
17.46
 18,320 17.57 17.74 17.03 14,040 15,590 0.0
01/06/2020
17.57
 76,860 17.35 17.79 17.03 25,100 67,910 -1.3
29/05/2020
17.35
 28,460 17.35 17.57 17.35 25,000 830 0.8
28/05/2020
17.35
 58,260 17.30 17.57 17.13 44,800 0 1.4
27/05/2020
17.30
 27,180 17.35 17.63 17.30 22,020 0 0.7
26/05/2020
17.35
 9,580 17.57 17.71 17.35 4,720 0 0.1
25/05/2020
17.57
 7,860 17.57 17.85 17.41 0 0 0
22/05/2020
17.57
 13,280 17.46 17.57 17.46 2,100 0 0.1
21/05/2020
17.46
 9,180 17.19 17.57 17.30 0 0 0
20/05/2020
17.19
 4,950 17.03 17.19 17.03 2,200 0 0.1
19/05/2020
17.03
 46,690 17.03 17.30 17.03 28,510 0 0.9
18/05/2020
17.03
 55,170 17.00 17.03 16.86 51,030 24,860 0.8
15/05/2020
17.00
 36,330 17.00 17.03 16.75 26,060 0 0.8
14/05/2020
17.00
 22,760 16.92 17.00 16.75 8,810 610 0.3
13/05/2020
16.92
 35,810 16.81 16.92 16.64 25,920 0 0.8
12/05/2020
16.81
 52,320 16.75 16.92 16.70 34,360 0 1.0
11/05/2020
16.75
 39,540 16.75 16.75 16.59 18,000 0 0.5
08/05/2020
16.75
 30,750 16.53 16.86 16.56 23,420 0 0.7
07/05/2020
16.53
 73,300 16.48 16.59 16.48 49,590 0 1.5
06/05/2020
16.48
 108,500 16.20 16.48 16.20 65,310 0 1.9
05/05/2020
16.20
 7,660 16.34 16.34 16.20 7,460 40 0.2
04/05/2020
16.34
 6,680 16.26 16.37 16.26 10 80 0.0
29/04/2020
16.26
 840 16.15 16.28 16.26 0 0 0
28/04/2020
16.15
 3,730 16.28 16.28 16.15 3,000 600 0.1
27/04/2020
16.28
 4,450 16.31 16.31 15.93 510 760 0.0
24/04/2020
16.31
 2,830 16.23 16.42 15.93 860 0 0.0
23/04/2020
16.23
 4,080 16.20 16.31 15.98 800 0 0.0
22/04/2020
16.20
 10,700 16.37 16.37 15.65 140 0 0.0
21/04/2020
16.37
 5,850 16.42 16.42 15.93 0 0 0
20/04/2020
16.42
 11,940 16.42 16.48 16.37 1,650 3,060 0.0
17/04/2020
16.42
 3,100 16.20 16.48 16.20 1,800 0 0.1
16/04/2020
16.20
 3,220 16.48 16.48 16.20 90 0 0.0
15/04/2020
16.48
 48,800 15.93 16.83 16.04 42,900 0 1.3
14/04/2020
15.93
 4,640 15.93 16.04 15.93 3,710 0 0.1
13/04/2020
15.93
 11,970 16.04 16.15 15.93 3,140 0 0.1
10/04/2020
16.04
 9,230 16.04 16.12 15.93 100 0 0.0
09/04/2020
16.04
 16,180 16.04 16.20 16.04 4,460 0 0.1
08/04/2020
16.04
 15,130 16.04 16.04 15.87 5,660 0 0.2
07/04/2020
16.04
 4,150 16.04 16.20 15.93 0 900 0.0
06/04/2020
16.04
 67,480 16.04 16.20 15.93 5,260 200 0.1
03/04/2020
16.04
 14,180 15.93 16.04 15.76 6,020 0 0.2
01/04/2020
15.93
 1,800 15.65 16.20 15.65 0 20 0.0
31/03/2020
15.65
 15,540 15.93 16.20 15.60 1,000 0 0.0
30/03/2020
15.93
 3,850 16.20 16.20 15.65 2,520 0 0.1
27/03/2020
16.20
 30,770 15.93 16.48 15.93 0 2,290 -0.1
26/03/2020
15.93
 23,480 16.20 16.42 15.93 0 470 0.0
25/03/2020
16.20
 35,410 15.65 16.20 15.60 3,010 2,390 0.0
24/03/2020
15.65
 5,920 15.38 15.76 15.38 50 0 0.0
23/03/2020
15.38
 10,100 15.90 15.90 14.99 420 1,500 0.0
20/03/2020
15.90
 4,210 15.93 16.09 15.76 0 0 0
19/03/2020
15.93
 1,630 15.98 15.98 15.49 110 0 0.0
18/03/2020
15.98
 5,770 15.98 16.37 15.65 110 0 0.0
17/03/2020
15.98
 1,170 15.82 15.98 15.65 10 0 0.0
16/03/2020
15.82
 21,800 15.93 15.93 15.38 3,000 510 0.1
13/03/2020
15.93
 69,410 15.87 15.93 14.88 29,640 16,830 0.4
12/03/2020
15.87
 48,770 16.42 16.42 15.43 27,200 2,180 0.7
11/03/2020
16.42
 5,720 16.39 16.48 16.09 770 0 0.0
10/03/2020
16.39
 4,510 16.42 16.48 15.71 2,310 1,500 0.0
09/03/2020
16.42
 6,900 16.64 16.64 16.04 0 0 0
06/03/2020
16.64
 8,520 16.64 16.70 16.64 200 0 0.0
05/03/2020
16.64
 10,220 16.97 16.97 16.59 30 1,610 0.0
04/03/2020
16.97
 17,690 16.70 16.97 16.48 9,230 3,670 0.2
03/03/2020
16.70
 23,280 16.48 17.55 16.48 7,210 2,260 0.1
02/03/2020
16.48
 30,700 16.92 16.92 16.48 27,970 0 0.8
28/02/2020
16.92
 10,990 17.03 17.03 16.59 280 1,000 0.0
27/02/2020
17.03
 3,820 17.00 17.24 16.53 2,100 400 0.1
26/02/2020
17.00
 20,690 17.24 17.24 16.75 10,880 0 0.3
25/02/2020
17.24
 18,310 17.05 17.24 17.03 3,840 8,390 -0.1
24/02/2020
17.05
 41,980 17.41 17.41 16.78 28,320 10,000 0.6
21/02/2020
17.41
 7,140 17.57 17.57 17.30 400 5,290 -0.2
20/02/2020
17.57
 7,510 17.57 17.57 17.46 0 4,720 -0.2
19/02/2020
17.57
 21,120 17.57 17.85 17.24 2,240 0 0.1
18/02/2020
17.57
 32,870 17.13 17.57 17.03 910 0 0.0
17/02/2020
17.13
 23,700 17.03 17.13 16.92 580 3,700 -0.1
14/02/2020
17.03
 6,670 17.55 17.55 16.59 2,260 0 0.1
13/02/2020
17.55
 5,470 17.57 17.57 17.52 5,360 0 0.2
12/02/2020
17.57
 83,810 17.68 17.68 17.57 77,880 590 2.5
11/02/2020
17.68
 91,720 17.52 17.85 17.30 89,070 0 2.9
10/02/2020
17.52
 35,040 17.68 17.68 17.03 34,030 740 1.0
07/02/2020
17.68
 47,430 17.33 17.68 17.30 41,860 0 1.3
06/02/2020
17.33
 55,890 16.20 17.33 16.48 53,440 0 1.7

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