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)
17/01/2018
14.38
 23,400 14.38 14.42 14.29 0 0 0
16/01/2018
14.38
 25,789 14.47 14.47 14.38 0 0 0
15/01/2018
14.47
 300 14.42 14.70 14.47 0 0 0
12/01/2018
14.42
 31,000 14.56 14.56 14.29 0 0 0
11/01/2018
14.56
 17,000 14.65 14.65 14.42 0 0 0
10/01/2018
14.65
 11,310 14.74 14.88 14.60 0 0 0
09/01/2018
14.74
 43,716 14.74 14.88 14.65 0 0 0
08/01/2018
14.74
 40,730 14.19 14.83 14.24 0 0 0
05/01/2018
14.19
 30,730 14.38 14.38 14.15 0 0 0
04/01/2018
14.38
 32,117 14.15 14.38 14.01 1,000 0 0.0
03/01/2018
14.15
 43,605 14.15 14.19 13.92 0 0 0
02/01/2018
14.15
 11,100 14.15 14.15 14.01 0 0 0
29/12/2017
14.15
 21,940 14.15 14.15 13.78 0 0 0
28/12/2017
14.15
 22,083 14.06 14.15 13.83 0 0 0
27/12/2017
14.06
 17,500 14.19 14.38 14.06 100 0 0.0
26/12/2017
14.19
 19,800 14.24 14.29 14.10 300 0 0.0
25/12/2017
14.24
 45,900 14.15 14.60 14.01 0 0 0
22/12/2017
14.15
 43,059 13.87 14.19 13.87 1,500 0 0.0
21/12/2017
13.87
 15,373 13.87 13.92 13.78 3,000 0 0.1
20/12/2017
13.87
 43,130 14.29 14.33 13.74 0 0 0
19/12/2017
14.29
 98,359 14.60 14.65 14.29 200 0 0.0
18/12/2017
14.60
 101,900 14.19 14.60 14.38 0 0 0
15/12/2017
14.19
 21,000 14.10 14.24 13.92 0 0 0
14/12/2017
14.10
 17,983 14.10 14.15 14.01 0 0 0
13/12/2017
14.10
 58,736 14.38 14.38 13.92 2,700 0 0.1
12/12/2017
14.38
 97,800 14.01 14.70 14.06 2,000 2,000 0.0
11/12/2017
14.01
 26,300 14.10 14.15 13.87 6,000 0 0.2
08/12/2017
14.10
 66,500 14.33 14.33 14.01 2,000 0 0.1
07/12/2017
14.33
 52,500 14.01 14.33 14.01 2,000 0 0.1
06/12/2017
14.01
 38,918 13.97 14.15 13.87 4,000 0 0.1
05/12/2017
13.97
 54,039 14.15 14.15 13.92 4,000 0 0.1
04/12/2017
14.15
 78,541 14.15 14.15 13.83 0 0 0
01/12/2017
14.15
 36,100 14.15 14.38 13.78 0 0 0
30/11/2017
14.15
 102,000 14.60 14.79 13.87 0 0 0
29/11/2017
14.60
 62,715 13.74 15.02 13.83 0 0 0
28/11/2017
13.74
 54,160 13.60 13.83 13.60 0 0 0
27/11/2017
13.60
 38,000 13.42 13.69 13.46 0 0 0
24/11/2017
13.42
 50,959 13.33 13.51 13.24 0 0 0
23/11/2017
13.33
 36,706 13.24 13.33 13.19 0 0 0
22/11/2017
13.24
 103,100 12.96 13.24 12.92 0 0 0
21/11/2017
12.96
 84,030 12.92 13.14 12.78 0 0 0
20/11/2017
12.92
 17,900 13.14 13.14 12.78 0 0 0
17/11/2017
13.14
 2,120 13.01 13.28 12.82 0 0 0
16/11/2017
13.01
 53,600 12.96 13.19 12.87 0 0 0
15/11/2017
12.96
 28,600 13.01 13.24 12.78 0 0 0
14/11/2017
13.01
 29,400 13.14 13.69 12.92 0 0 0
13/11/2017
13.14
 3,611 13.24 13.24 12.78 0 0 0
10/11/2017
13.24
 4,000 13.24 13.24 13.14 0 0 0
09/11/2017
13.24
 3,710 13.46 13.60 13.14 0 0 0
08/11/2017
13.46
 8,300 13.24 13.65 13.37 0 0 0
07/11/2017
13.24
 22,800 13.14 13.69 13.05 0 0 0
06/11/2017
13.14
 22,200 13.19 15.11 13.01 0 0 0
03/11/2017
13.19
 18,000 13.24 13.24 12.82 0 0 0
02/11/2017
13.24
 11,103 13.24 13.24 13.05 0 0 0
01/11/2017
13.24
 9,843 13.24 13.42 13.14 0 0 0
31/10/2017
13.24
 11,520 13.24 13.28 13.24 0 0 0
30/10/2017
13.24
 16,943 13.37 13.46 13.24 1,000 0 0.0
27/10/2017
13.37
 10,063 13.42 13.65 13.24 0 0 0
26/10/2017
13.42
 64,900 13.69 13.69 13.28 4,000 0 0.1
25/10/2017
13.69
 2,400 13.60 13.69 13.24 0 0 0
24/10/2017
13.60
 9,900 13.69 13.69 13.24 0 0 0
23/10/2017
13.69
 11,990 13.69 14.60 13.33 1,200 0 0.0
20/10/2017
13.69
 20,000 13.51 13.78 13.55 400 0 0.0
19/10/2017
13.51
 8,000 13.60 14.60 13.42 0 0 0
18/10/2017
13.60
 26,510 13.24 13.60 13.05 0 0 0
17/10/2017
13.24
 12,260 13.46 13.69 13.19 0 0 0
16/10/2017
13.46
 24,013 13.69 13.92 13.24 0 0 0
13/10/2017
13.69
 15,420 13.69 14.15 13.65 0 0 0
12/10/2017
13.69
 34,400 14.15 14.15 13.65 0 0 0
11/10/2017
14.15
 146,793 14.79 14.92 13.65 0 0 0
10/10/2017
14.79
 22,580 14.88 15.06 14.38 0 0 0
09/10/2017
14.88
 17,570 14.88 15.06 14.65 0 100 0
06/10/2017
14.88
 18,970 14.42 15.02 14.47 0 0 0
05/10/2017
14.42
 35,163 14.88 14.97 14.15 0 0 0
04/10/2017
14.88
 55,270 14.83 15.06 14.70 0 0 0
03/10/2017
14.83
 40,100 15.11 15.75 14.24 0 500 -0.0
02/10/2017
15.11
 222,241 13.69 15.24 14.15 0 0 0
29/09/2017
13.69
 26,690 12.78 13.69 12.82 0 0 0
28/09/2017
12.78
 14,500 12.78 12.92 12.69 0 0 0
27/09/2017
12.78
 8,461 12.87 12.87 12.69 0 0 0
26/09/2017
12.87
 24,200 12.78 12.87 12.78 0 0 0
25/09/2017
12.78
 30,900 12.78 12.87 12.55 0 0 0
22/09/2017
12.78
 29,030 12.82 12.87 12.46 0 0 0
21/09/2017
12.82
 18,883 12.78 12.87 12.73 0 0 0
20/09/2017
12.78
 43,842 12.82 12.87 12.73 0 0 0
19/09/2017
12.82
 17,723 12.96 13.01 12.78 0 0 0
18/09/2017
12.96
 25,758 12.78 12.96 12.78 0 0 0
15/09/2017
12.78
 425,030 12.78 12.78 12.37 1,800 0 0.1
14/09/2017
12.78
 39,337 12.82 12.87 12.69 0 0 0
13/09/2017
12.82
 65,200 12.41 12.87 12.37 0 0 0
12/09/2017
12.41
 57,820 12.32 12.78 12.23 5,000 0 0.1
11/09/2017
12.32
 47,400 12.32 12.32 12.28 15,000 0 0
08/09/2017
12.32
 25,800 12.28 12.55 12.28 0 0 0
07/09/2017
12.28
 40,000 12.28 12.32 12.23 0 0 0
06/09/2017
12.28
 27,400 12.51 12.51 12.28 0 0 0
05/09/2017
12.51
 36,900 12.51 12.55 12.23 0 0 0
01/09/2017
12.51
 3,130 12.37 12.51 12.41 0 0 0
31/08/2017
12.37
 3,130 12.46 12.46 12.32 0 0 0
30/08/2017
12.46
 7,400 12.37 12.55 12.32 0 0 0
29/08/2017
12.37
 21,900 12.41 12.55 11.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |