CTCP Bia Sài Gòn - Miền Trung (smb)

40.10
-0.30
(-0.74%)
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
(2025-11-12) 		0.40 1% 505,100 5,000 0.2
40
40.50
40.10
2 tháng
(2025-10-13) 		2.64 6.99% 974,500 33,600 1.4
37.67
40.50
40.10
3 tháng
(2025-09-15) 		2.69 7.12% 1,286,700 84,200 3.4
37.62
40.50
40.10
6 tháng
(2025-06-16) 		4.01 11.02% 2,727,700 -32,900 -1.3
36.39
40.50
40.10
12 tháng
(2024-12-17) 		4.32 11.98% 4,832,000 24,495 1.7
34.30
40.50
40.10
24 tháng
(2023-12-25) 		11.39 39.27% 8,834,900 -11,505 0.5
28.97
40.50
40.10
36 tháng
(2022-12-28) 		9.52 30.81% 11,320,500 -317,705 -15.0
27.78
40.50
40.10
60 tháng
(2021-01-07) 		13.86 52.23% 19,022,500 43,785 0.9
23.79
40.50
40.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2025
38.79
 15,700 38.29 38.79 38.29 100 0 0.0
22/07/2025
38.66
 17,300 38.11 38.66 38.11 0 900 -0.0
21/07/2025
38.11
 20,800 38.25 38.25 37.43 0 0 0
18/07/2025
38.25
 32,900 37.66 38.25 37.57 800 0 0.0
17/07/2025
38.11
 11,200 37.84 38.11 37.75 100 0 0.0
16/07/2025
37.93
 16,500 38.07 38.39 37.84 100 100 0
15/07/2025
38.07
 23,700 38.20 38.25 37.93 400 0 0.0
14/07/2025
38.20
 30,900 37.30 38.25 37.30 0 1,000 -0.0
11/07/2025
37.84
 5,300 37.66 37.84 37.66 0 0 0
10/07/2025
37.66
 25,100 37.21 37.66 37.16 0 0 0
09/07/2025
37.21
 43,300 37.21 37.21 37.07 400 0 0
08/07/2025
37.21
 29,900 37.07 37.43 37.07 0 200 -0.0
07/07/2025
36.93
 15,800 36.89 37.16 36.89 200 8,400 -0.3
04/07/2025
36.98
 9,500 36.98 36.98 36.62 0 300 -0.0
03/07/2025
36.98
 15,600 36.66 36.98 36.48 700 0 0.0
02/07/2025
36.66
 7,000 36.71 36.98 36.62 0 0 0
01/07/2025
36.93
 8,400 36.71 36.93 36.62 100 0 0.0
30/06/2025
37.02
 3,500 37.07 37.07 36.75 0 0 0
27/06/2025
37.02
 26,500 36.39 37.02 36.34 0 0 0
26/06/2025
36.39
 15,200 36.48 37.12 36.39 0 0 0
25/06/2025
36.48
 700 36.25 36.48 36.25 0 0 0
24/06/2025
36.75
 2,200 36.75 36.75 36.30 0 0 0
23/06/2025
36.75
 26,100 36.62 36.93 36.12 1,900 4,000 -0.1
20/06/2025
36.93
 14,000 36.48 36.93 36.43 0 0 0
19/06/2025
36.89
 4,800 36.75 36.93 36.75 0 0 0
18/06/2025
36.84
 20,900 36.75 36.89 36.34 0 1,800 -0.1
17/06/2025
36.75
 13,700 37.12 37.12 36.21 600 100 0.0
16/06/2025
36.39
 30,800 36.71 36.93 36.39 0 0 0
13/06/2025
36.93
 17,800 36.66 36.98 36.30 200 0 0.0
12/06/2025
36.98
 30,300 36.66 37.02 36.43 2,200 0 0.1
11/06/2025
37.02
 22,000 36.93 37.07 36.62 0 0 0
10/06/2025
36.93
 10,000 36.93 36.93 36.75 0 0 0
09/06/2025
37.12
 4,800 37.02 37.12 36.93 0 0 0
06/06/2025
37.12
 400 37.16 37.16 37.12 0 0 0
05/06/2025
37.12
 3,400 37.21 37.25 37.12 0 0 0
04/06/2025
37.12
 11,000 37.12 37.12 36.93 2,100 0 0.1
03/06/2025
37.12
 400 36.93 37.12 36.93 0 0 0
02/06/2025
37.12
 19,800 37.12 37.30 36.62 0 0 0
30/05/2025
37.21
 19,500 37.93 37.93 36.75 0 15,000 -0.6
29/05/2025
37.02
 10,800 37.52 37.52 36.75 1,200 0 0.0
28/05/2025
37.43
 10,100 37.21 37.43 37.02 0 0 0
27/05/2025
37.39
 7,600 36.89 37.39 36.89 0 0 0
26/05/2025
36.75
 15,100 36.89 37.02 36.75 0 0 0
23/05/2025
37.39
 8,200 37.12 37.43 36.80 0 0 0
22/05/2025
37.16
 34,100 37.21 37.48 36.89 0 13,000 0
21/05/2025
37.48
 8,600 37.21 37.48 37.21 0 0 0
20/05/2025
37.30
 20,700 37.30 37.39 37.02 0 5,000 -0.2
19/05/2025
37.21
 46,300 37.39 37.57 37.21 0 1,800 0
16/05/2025
37.48
 45,700 37.52 37.52 37.21 200 200 0
15/05/2025
37.66
 15,000 37.75 37.75 37.25 0 0 0
14/05/2025
37.75
 23,600 37.48 38.07 37.43 5,410 0 0
13/05/2025
37.48
 35,500 37.48 37.52 37.25 200 0 0
12/05/2025
37.43
 12,200 37.16 37.43 37.16 0 6,000 0
09/05/2025
37.16
 11,100 37.43 37.43 37.16 0 900 0
08/05/2025
37.43
 21,800 37.12 37.48 37.07 1,000 0 0
07/05/2025
37.16
 8,000 37.57 37.57 37.16 0 0 0
06/05/2025
37.52
 12,800 37.61 37.61 37.16 0 1,100 0
05/05/2025
37.52
 7,500 37.34 37.61 37.21 1,000 0 0
29/04/2025
37.43
 40,400 37.43 37.57 36.75 0 500 -0.0
28/04/2025
37.39
 8,700 37.52 37.52 37.16 500 0 0.0
25/04/2025
37.30
 6,700 37.39 37.39 36.98 0 0 0
24/04/2025
37.39
 19,100 37.48 37.66 36.75 0 0 0
23/04/2025
37.48
 12,700 37.25 37.75 36.75 200 0 0.0
22/04/2025
37.21
 34,500 37.57 38.07 35.39 1,500 0 0.1
21/04/2025
37.98
 23,000 37.89 37.98 37.21 300 0 0.0
18/04/2025
37.98
 24,300 37.80 37.98 37.43 1,800 0 0.1
17/04/2025
37.80
 18,400 37.21 37.80 36.93 3,800 3,000 0.0
16/04/2025
37.93
 8,600 37.57 38.11 36.89 3,300 0 0.1
15/04/2025
37.57
 14,500 37.61 37.61 36.48 0 0 0
14/04/2025
37.66
 31,900 37.66 37.66 36.30 0 700 -0.0
11/04/2025
37.16
 6,200 37.25 37.39 37.02 0 200 -0.0
10/04/2025
37.21
 139,500 35.84 37.80 35.84 200 0 0.0
09/04/2025
35.35
 57,400 34.62 35.35 34.30 2,800 951 0.1
08/04/2025
34.76
 29,700 35.39 35.39 34.66 900 500 0.0
04/04/2025
36.30
 17,400 35.39 36.30 34.30 500 2,000 -0.1
03/04/2025
36.30
 11,200 37.98 37.98 35.39 700 0 0.0
02/04/2025
38.02
 3,900 38.02 38.02 37.25 2,500 0 0.1
01/04/2025
38.07
 35,100 38.02 38.11 38.02 12,400 0 0.5
31/03/2025
38.02
 19,100 38.02 38.25 37.93 15,800 500 0.6
28/03/2025
38.02
 1,000 38.39 38.39 37.80 0 0 0
27/03/2025
38.48
 11,500 38.11 38.48 37.61 1,300 4,100 -0.1
26/03/2025
38.11
 1,500 38.11 38.11 37.66 200 1,200 -0.0
25/03/2025
38.11
 21,100 37.75 38.11 37.48 0 0 0
24/03/2025
37.66
 11,500 37.75 37.75 37.57 9,500 7,114 0.1
21/03/2025
37.84
 4,300 37.75 37.84 37.61 0 0 0
20/03/2025
37.75
 8,200 37.75 37.84 37.66 0 4,100 -0.2
19/03/2025
37.75
 4,200 37.66 37.93 37.66 0 1,600 -0.1
18/03/2025
37.93
 10,000 37.89 37.93 37.57 1,500 600 0.0
17/03/2025
37.89
 1,800 37.80 37.93 37.80 0 0 0
14/03/2025
37.80
 11,700 37.57 37.93 37.02 0 600 -0.0
13/03/2025
37.57
 21,300 37.93 37.93 37.57 11,800 0 0.5
12/03/2025
37.70
 3,300 37.48 37.80 37.39 0 0 0
11/03/2025
37.48
 10,600 37.52 37.84 37.34 0 2,000 -0.1
10/03/2025
37.52
 10,200 37.57 37.57 37.39 0 0 0
07/03/2025
37.57
 17,200 37.34 37.57 37.34 3,700 0 0.2
06/03/2025
37.34
 5,900 37.02 37.43 37.02 700 100 0.0
05/03/2025
37.02
 5,800 37.02 37.52 36.75 700 0 0.0
04/03/2025
37.02
 4,900 37.48 37.66 37.02 0 0 0
03/03/2025
37.57
 10,700 37.34 37.57 37.34 0 0 0
28/02/2025
37.34
 3,200 37.34 37.34 36.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |