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)
12/01/2018
12.31
 31,000 12.42 12.42 12.19 0 0 0
11/01/2018
12.42
 17,000 12.50 12.50 12.31 0 0 0
10/01/2018
12.50
 11,310 12.58 12.69 12.46 0 0 0
09/01/2018
12.58
 43,716 12.58 12.69 12.50 0 0 0
08/01/2018
12.58
 40,730 12.11 12.66 12.15 0 0 0
05/01/2018
12.11
 30,730 12.27 12.27 12.07 0 0 0
04/01/2018
12.27
 32,117 12.07 12.27 11.96 1,000 0 0.0
03/01/2018
12.07
 43,605 12.07 12.11 11.88 0 0 0
02/01/2018
12.07
 11,100 12.07 12.07 11.96 0 0 0
29/12/2017
12.07
 21,940 12.07 12.07 11.76 0 0 0
28/12/2017
12.07
 22,083 11.99 12.07 11.80 0 0 0
27/12/2017
11.99
 17,500 12.11 12.27 11.99 100 0 0.0
26/12/2017
12.11
 19,800 12.15 12.19 12.03 300 0 0.0
25/12/2017
12.15
 45,900 12.07 12.46 11.96 0 0 0
22/12/2017
12.07
 43,059 11.84 12.11 11.84 1,500 0 0.0
21/12/2017
11.84
 15,373 11.84 11.88 11.76 3,000 0 0.1
20/12/2017
11.84
 43,130 12.19 12.23 11.72 0 0 0
19/12/2017
12.19
 98,359 12.46 12.50 12.19 200 0 0.0
18/12/2017
12.46
 101,900 12.11 12.46 12.27 0 0 0
15/12/2017
12.11
 21,000 12.03 12.15 11.88 0 0 0
14/12/2017
12.03
 17,983 12.03 12.07 11.96 0 0 0
13/12/2017
12.03
 58,736 12.27 12.27 11.88 2,700 0 0.1
12/12/2017
12.27
 97,800 11.96 12.54 11.99 2,000 2,000 0.0
11/12/2017
11.96
 26,300 12.03 12.07 11.84 6,000 0 0.2
08/12/2017
12.03
 66,500 12.23 12.23 11.96 2,000 0 0.1
07/12/2017
12.23
 52,500 11.96 12.23 11.96 2,000 0 0.1
06/12/2017
11.96
 38,918 11.92 12.07 11.84 4,000 0 0.1
05/12/2017
11.92
 54,039 12.07 12.07 11.88 4,000 0 0.1
04/12/2017
12.07
 78,541 12.07 12.07 11.80 0 0 0
01/12/2017
12.07
 36,100 12.07 12.27 11.76 0 0 0
30/11/2017
12.07
 102,000 12.46 12.62 11.84 0 0 0
29/11/2017
12.46
 62,715 11.72 12.81 11.80 0 0 0
28/11/2017
11.72
 54,160 11.60 11.80 11.60 0 0 0
27/11/2017
11.60
 38,000 11.45 11.68 11.49 0 0 0
24/11/2017
11.45
 50,959 11.37 11.53 11.29 0 0 0
23/11/2017
11.37
 36,706 11.29 11.37 11.25 0 0 0
22/11/2017
11.29
 103,100 11.06 11.29 11.02 0 0 0
21/11/2017
11.06
 84,030 11.02 11.22 10.90 0 0 0
20/11/2017
11.02
 17,900 11.22 11.22 10.90 0 0 0
17/11/2017
11.22
 2,120 11.10 11.33 10.94 0 0 0
16/11/2017
11.10
 53,600 11.06 11.25 10.98 0 0 0
15/11/2017
11.06
 28,600 11.10 11.29 10.90 0 0 0
14/11/2017
11.10
 29,400 11.22 11.68 11.02 0 0 0
13/11/2017
11.22
 3,611 11.29 11.29 10.90 0 0 0
10/11/2017
11.29
 4,000 11.29 11.29 11.22 0 0 0
09/11/2017
11.29
 3,710 11.49 11.60 11.22 0 0 0
08/11/2017
11.49
 8,300 11.29 11.64 11.41 0 0 0
07/11/2017
11.29
 22,800 11.22 11.68 11.14 0 0 0
06/11/2017
11.22
 22,200 11.25 12.89 11.10 0 0 0
03/11/2017
11.25
 18,000 11.29 11.29 10.94 0 0 0
02/11/2017
11.29
 11,103 11.29 11.29 11.14 0 0 0
01/11/2017
11.29
 9,843 11.29 11.45 11.22 0 0 0
31/10/2017
11.29
 11,520 11.29 11.33 11.29 0 0 0
30/10/2017
11.29
 16,943 11.41 11.49 11.29 1,000 0 0.0
27/10/2017
11.41
 10,063 11.45 11.64 11.29 0 0 0
26/10/2017
11.45
 64,900 11.68 11.68 11.33 4,000 0 0.1
25/10/2017
11.68
 2,400 11.60 11.68 11.29 0 0 0
24/10/2017
11.60
 9,900 11.68 11.68 11.29 0 0 0
23/10/2017
11.68
 11,990 11.68 12.46 11.37 1,200 0 0.0
20/10/2017
11.68
 20,000 11.53 11.76 11.57 400 0 0.0
19/10/2017
11.53
 8,000 11.60 12.46 11.45 0 0 0
18/10/2017
11.60
 26,510 11.29 11.60 11.14 0 0 0
17/10/2017
11.29
 12,260 11.49 11.68 11.25 0 0 0
16/10/2017
11.49
 24,013 11.68 11.88 11.29 0 0 0
13/10/2017
11.68
 15,420 11.68 12.07 11.64 0 0 0
12/10/2017
11.68
 34,400 12.07 12.07 11.64 0 0 0
11/10/2017
12.07
 146,793 12.62 12.73 11.64 0 0 0
10/10/2017
12.62
 22,580 12.69 12.85 12.27 0 0 0
09/10/2017
12.69
 17,570 12.69 12.85 12.50 0 100 0
06/10/2017
12.69
 18,970 12.31 12.81 12.34 0 0 0
05/10/2017
12.31
 35,163 12.69 12.77 12.07 0 0 0
04/10/2017
12.69
 55,270 12.66 12.85 12.54 0 0 0
03/10/2017
12.66
 40,100 12.89 13.43 12.15 0 500 0.0
02/10/2017
12.89
 222,241 11.68 13.01 12.07 0 0 0
29/09/2017
11.68
 26,690 10.90 11.68 10.94 0 0 0
28/09/2017
10.90
 14,500 10.90 11.02 10.83 0 0 0
27/09/2017
10.90
 8,461 10.98 10.98 10.83 0 0 0
26/09/2017
10.98
 24,200 10.90 10.98 10.90 0 0 0
25/09/2017
10.90
 30,900 10.90 10.98 10.71 0 0 0
22/09/2017
10.90
 29,030 10.94 10.98 10.63 0 0 0
21/09/2017
10.94
 18,883 10.90 10.98 10.86 0 0 0
20/09/2017
10.90
 43,842 10.94 10.98 10.86 0 0 0
19/09/2017
10.94
 17,723 11.06 11.10 10.90 0 0 0
18/09/2017
11.06
 25,758 10.90 11.06 10.90 0 0 0
15/09/2017
10.90
 425,030 10.90 10.90 10.55 1,800 0 0.1
14/09/2017
10.90
 39,337 10.94 10.98 10.83 0 0 0
13/09/2017
10.94
 65,200 10.59 10.98 10.55 0 0 0
12/09/2017
10.59
 57,820 10.51 10.90 10.44 5,000 0 0.1
11/09/2017
10.51
 47,400 10.51 10.51 10.48 15,000 0 0
08/09/2017
10.51
 25,800 10.48 10.71 10.48 0 0 0
07/09/2017
10.48
 40,000 10.48 10.51 10.44 0 0 0
06/09/2017
10.48
 27,400 10.67 10.67 10.48 0 0 0
05/09/2017
10.67
 36,900 10.67 10.71 10.44 0 0 0
01/09/2017
10.67
 3,130 10.55 10.67 10.59 0 0 0
31/08/2017
10.55
 3,130 10.63 10.63 10.51 0 0 0
30/08/2017
10.63
 7,400 10.55 10.71 10.51 0 0 0
29/08/2017
10.55
 21,900 10.59 10.71 10.01 0 0 0
28/08/2017
10.59
 9,100 10.67 10.71 10.48 0 0 0
25/08/2017
10.67
 7,600 10.83 10.86 10.59 0 0 0
24/08/2017
10.83
 15,578 10.90 10.94 10.83 1,310 0 0.0

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