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)
04/06/2020
17.52
 43,790 17.46 17.57 17.30 0 0 0
03/06/2020
17.46
 24,030 17.57 17.57 17.24 0 0 0
02/06/2020
17.46
 18,320 17.57 17.74 17.03 0 0 0
01/06/2020
17.57
 76,860 17.35 17.79 17.03 0 0 0
29/05/2020
17.35
 28,460 17.57 17.57 17.35 0 0 0
28/05/2020
17.35
 58,260 17.30 17.57 17.13 0 0 0
27/05/2020
17.30
 27,180 17.63 17.63 17.30 0 0 0
26/05/2020
17.35
 9,580 17.46 17.71 17.35 0 0 0
25/05/2020
17.57
 7,860 17.57 17.85 17.41 0 0 0
22/05/2020
17.57
 13,280 17.57 17.57 17.46 0 0 0
21/05/2020
17.46
 9,180 17.30 17.57 17.30 0 0 0
20/05/2020
17.19
 4,950 17.03 17.19 17.03 0 0 0
19/05/2020
17.03
 46,690 17.19 17.30 17.03 0 0 0
18/05/2020
17.03
 55,170 17.00 17.03 16.86 0 0 0
15/05/2020
17.00
 36,330 17.03 17.03 16.75 0 0 0
14/05/2020
17.00
 22,760 17.00 17.00 16.75 0 0 0
13/05/2020
16.92
 35,810 16.89 16.92 16.64 0 0 0
12/05/2020
16.81
 52,320 16.75 16.92 16.70 0 0 0
11/05/2020
16.75
 39,540 16.75 16.75 16.59 0 0 0
08/05/2020
16.75
 30,750 16.75 16.86 16.56 0 0 0
07/05/2020
16.53
 73,300 16.48 16.59 16.48 0 0 0
06/05/2020
16.48
 108,500 16.20 16.48 16.20 0 0 0
05/05/2020
16.20
 7,660 16.28 16.28 16.20 0 0 0
04/05/2020
16.34
 6,680 16.34 16.37 16.26 0 0 0
29/04/2020
16.26
 840 16.26 16.28 16.26 0 0 0
28/04/2020
16.15
 3,730 16.28 16.28 16.15 0 0 0
27/04/2020
16.28
 4,450 16.31 16.31 15.93 0 0 0
24/04/2020
16.31
 2,830 16.42 16.42 15.93 0 0 0
23/04/2020
16.23
 4,080 16.31 16.31 15.98 0 0 0
22/04/2020
16.20
 10,700 15.65 16.37 15.65 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 16.48 16.48 16.37 0 0 0
17/04/2020
16.42
 3,100 16.48 16.48 16.20 0 0 0
16/04/2020
16.20
 3,220 16.48 16.48 16.20 0 0 0
15/04/2020
16.48
 48,800 16.04 16.83 16.04 0 0 0
14/04/2020
15.93
 4,640 15.93 16.04 15.93 0 0 0
13/04/2020
15.93
 11,970 15.93 16.15 15.93 0 0 0
10/04/2020
16.04
 9,230 16.04 16.12 15.93 0 0 0
09/04/2020
16.04
 16,180 16.04 16.20 16.04 0 0 0
08/04/2020
16.04
 15,130 15.93 16.04 15.87 0 0 0
07/04/2020
16.04
 4,150 16.20 16.20 15.93 0 0 0
06/04/2020
16.04
 67,480 16.20 16.20 15.93 0 0 0
03/04/2020
16.04
 14,180 15.93 16.04 15.76 0 0 0
01/04/2020
15.93
 1,800 15.93 16.20 15.65 0 0 0
31/03/2020
15.65
 15,540 16.20 16.20 15.60 0 0 0
30/03/2020
15.93
 3,850 15.93 16.20 15.65 0 0 0
27/03/2020
16.20
 30,770 16.48 16.48 15.93 0 0 0
26/03/2020
15.93
 23,480 16.42 16.42 15.93 0 0 0
25/03/2020
16.20
 35,410 15.93 16.20 15.60 0 0 0
24/03/2020
15.65
 5,920 15.38 15.76 15.38 0 0 0
23/03/2020
15.38
 10,100 15.60 15.90 14.99 0 0 0
20/03/2020
15.90
 4,210 15.76 16.09 15.76 0 0 0
19/03/2020
15.93
 1,630 15.93 15.93 15.49 0 0 0
18/03/2020
15.98
 5,770 16.37 16.37 15.65 0 0 0
17/03/2020
15.98
 1,170 15.98 15.98 15.65 0 0 0
16/03/2020
15.82
 21,800 15.93 15.93 15.38 0 0 0
13/03/2020
15.93
 69,410 14.88 15.93 14.88 0 0 0
12/03/2020
15.87
 48,770 16.42 16.42 15.43 0 0 0
11/03/2020
16.42
 5,720 16.48 16.48 16.09 0 0 0
10/03/2020
16.39
 4,510 16.37 16.48 15.71 0 0 0
09/03/2020
16.42
 6,900 16.59 16.64 16.04 0 0 0
06/03/2020
16.64
 8,520 16.64 16.70 16.64 0 0 0
05/03/2020
16.64
 10,220 16.75 16.75 16.59 0 0 0
04/03/2020
16.97
 17,690 16.70 16.97 16.48 0 0 0
03/03/2020
16.70
 23,280 17.55 17.55 16.48 0 0 0
02/03/2020
16.48
 30,700 16.48 16.92 16.48 0 0 0
28/02/2020
16.92
 10,990 16.97 17.03 16.59 0 0 0
27/02/2020
17.03
 3,820 17.24 17.24 16.53 0 0 0
26/02/2020
17.00
 20,690 17.03 17.24 16.75 0 0 0
25/02/2020
17.24
 18,310 17.03 17.24 17.03 0 0 0
24/02/2020
17.05
 41,980 17.13 17.13 16.78 0 0 0
21/02/2020
17.41
 7,140 17.30 17.57 17.30 0 0 0
20/02/2020
17.57
 7,510 17.57 17.57 17.46 0 0 0
19/02/2020
17.57
 21,120 17.57 17.85 17.24 0 0 0
18/02/2020
17.57
 32,870 17.13 17.57 17.03 0 0 0
17/02/2020
17.13
 23,700 17.03 17.13 16.92 0 0 0
14/02/2020
17.03
 6,670 17.55 17.55 16.59 0 0 0
13/02/2020
17.55
 5,470 17.57 17.57 17.52 0 0 0
12/02/2020
17.57
 83,810 17.68 17.68 17.57 0 0 0
11/02/2020
17.68
 91,720 17.52 17.85 17.30 0 0 0
10/02/2020
17.52
 35,040 17.03 17.52 17.03 0 0 0
07/02/2020
17.68
 47,430 17.30 17.68 17.30 0 0 0
06/02/2020
17.33
 55,890 16.48 17.33 16.48 0 0 0
05/02/2020
16.20
 6,420 16.42 16.75 16.20 0 0 0
04/02/2020
16.48
 13,560 17.03 17.03 16.20 0 0 0
03/02/2020
17.00
 49,630 17.00 17.30 16.09 0 0 0
31/01/2020
17.30
 30,030 17.30 17.57 17.30 0 0 0
30/01/2020
17.30
 47,400 18.40 18.40 17.30 0 0 0
22/01/2020
18.59
 41,730 18.78 19.11 18.56 0 0 0
21/01/2020
18.67
 14,380 18.67 18.78 18.67 0 0 0
20/01/2020
18.95
 25,790 19.47 19.47 18.67 0 0 0
17/01/2020
19.22
 153,570 18.56 19.25 18.29 0 0 0
16/01/2020
18.01
 48,960 16.86 18.01 16.86 0 0 0
15/01/2020
16.86
 74,730 17.85 18.01 16.81 0 0 0
14/01/2020
18.01
 37,070 18.12 18.18 17.35 0 0 0
13/01/2020
18.29
 184,280 19.66 19.66 18.29 0 0 0
10/01/2020
19.66
 45,210 19.83 20.05 19.50 0 0 0
09/01/2020
20.32
 63,700 20.16 20.43 20.10 0 0 0
08/01/2020
20.16
 78,120 20.59 20.59 19.77 0 0 0
07/01/2020
20.70
 48,430 20.87 20.92 20.59 0 0 0

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