CTCP Bia Sài Gòn - Miền Trung (smb)

40.20
0.10
(0.25%)
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
(2025-11-17) 		-0.20 -0.50% 417,900 2,900 0.1
40.10
40.50
40.20
2 tháng
(2025-10-16) 		2 5.26% 985,500 33,300 1.4
37.67
40.50
40.20
3 tháng
(2025-09-16) 		2.48 6.59% 1,312,300 85,300 3.5
37.62
40.50
40.20
6 tháng
(2025-06-18) 		3.26 8.84% 2,714,900 -33,400 -1.4
36.39
40.50
40.20
12 tháng
(2024-12-20) 		3.32 9.03% 4,826,700 25,395 1.8
34.30
40.50
40.20
24 tháng
(2023-12-26) 		11.09 38.23% 8,857,100 -11,305 0.5
28.97
40.50
40.20
36 tháng
(2023-01-03) 		9.22 29.84% 11,347,400 -318,205 -15.1
27.78
40.50
40.20
60 tháng
(2021-01-11) 		13.87 52.88% 19,008,600 43,785 0.9
23.79
40.50
40.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2024
30.12
 7,500 30.20 30.20 30.05 1,100 0 0.0
13/05/2024
30.20
 20,400 30.20 30.36 30.12 100 0 0.0
10/05/2024
30.20
 4,300 30.28 30.28 30.12 100 0 0.0
09/05/2024
30.20
 12,000 30.28 30.28 29.97 0 0 0
08/05/2024
30.08
 25,900 29.89 30.60 29.89 0 0 0
07/05/2024
29.89
 15,300 29.89 29.89 29.73 700 0 0.0
06/05/2024
29.73
 48,800 30.05 30.05 29.57 400 300 0.0
03/05/2024
30.20
 17,800 29.73 30.20 29.73 100 0 0.0
02/05/2024
29.73
 8,300 29.65 29.73 29.65 200 0 0.0
26/04/2024
29.65
 15,300 29.65 29.65 29.49 2,000 0 0.1
25/04/2024
29.69
 6,500 29.77 29.77 29.57 0 0 0
24/04/2024
29.77
 37,100 29.65 29.81 29.65 0 0 0
23/04/2024
29.65
 16,100 29.81 29.81 29.25 300 0 0.0
22/04/2024
29.81
 7,500 29.81 29.81 29.73 0 0 0
19/04/2024
29.81
 12,700 29.81 29.81 29.57 0 0 0
17/04/2024
29.81
 19,600 29.73 29.89 29.25 0 0 0
16/04/2024
29.89
 11,800 29.65 29.89 28.77 100 0 0.0
15/04/2024
29.69
 3,900 29.81 29.97 29.65 0 400 -0.0
12/04/2024
29.81
 700 29.97 29.97 29.65 0 0 0
11/04/2024
29.97
 100 29.97 29.97 29.97 0 0 0
10/04/2024
29.97
 2,600 29.97 29.97 29.85 0 500 -0.0
09/04/2024
29.97
 13,300 29.97 29.97 29.89 11,600 100 0.4
08/04/2024
29.89
 7,000 29.89 30.05 29.81 600 0 0.0
05/04/2024
29.89
 7,200 29.89 29.89 29.49 0 0 0
04/04/2024
29.81
 65,000 29.89 29.89 29.73 0 0 0
03/04/2024
29.89
 79,400 29.97 29.97 29.21 10,100 0 0.4
02/04/2024
29.97
 6,400 29.41 30.05 29.41 0 400 -0.0
01/04/2024
29.97
 6,700 29.97 29.97 29.81 0 300 -0.0
29/03/2024
29.97
 2,600 29.97 29.97 29.89 0 200 -0.0
28/03/2024
29.97
 16,700 30.28 30.28 29.89 0 0 0
27/03/2024
29.97
 17,700 30.12 30.12 29.89 4,000 0 0.2
26/03/2024
29.89
 3,500 29.89 30.20 29.89 0 0 0
25/03/2024
29.89
 21,400 29.65 29.89 29.65 10,000 0 0.4
22/03/2024
29.65
 26,100 29.33 29.65 29.33 0 0 0
21/03/2024
29.49
 3,800 29.45 29.49 29.45 0 0 0
20/03/2024
29.45
 2,000 29.41 29.49 29.41 0 0 0
19/03/2024
29.41
 23,900 29.33 29.41 29.25 19,500 0 0.7
18/03/2024
29.33
 90,100 29.33 29.33 29.33 67,800 0 2.5
15/03/2024
29.33
 31,600 29.33 29.33 29.33 0 0 0
14/03/2024
29.25
 1,600 29.41 29.41 29.25 0 0 0
13/03/2024
29.33
 4,200 29.41 29.49 29.33 1,500 800 0.0
12/03/2024
29.41
 62,400 29.41 29.41 29.33 58,700 0 2.2
11/03/2024
29.33
 9,100 29.17 29.49 29.17 1,500 0 0.1
08/03/2024
29.17
 2,400 29.21 29.21 29.13 1,400 0 0.1
07/03/2024
29.33
 22,400 29.37 29.37 29.17 18,000 0 0.7
06/03/2024
29.33
 1,500 29.13 29.33 29.13 0 0 0
05/03/2024
29.17
 3,100 29.21 29.49 29.13 0 0 0
04/03/2024
29.21
 16,900 29.21 29.21 29.21 66,300 66,300 0
01/03/2024
29.21
 4,100 29.25 29.25 29.09 0 2,700 -0.1
29/02/2024
29.17
 3,800 29.25 29.33 29.17 0 0 0
28/02/2024
29.09
 22,800 29.09 29.25 28.69 3,600 0 0.1
27/02/2024
29.25
 31,800 29.01 29.33 28.69 0 0 0
26/02/2024
29.33
 0 29.33 29.33 29.33 0 0 0
23/02/2024
29.33
 600 29.33 29.33 28.97 0 0 0
22/02/2024
29.33
 2,500 29.33 29.33 28.69 0 0 0
21/02/2024
29.25
 3,300 29.49 29.49 29.09 0 0 0
20/02/2024
29.33
 31,700 29.25 29.33 28.69 400 0 0.0
19/02/2024
29.33
 10,800 29.25 29.33 29.25 2,600 0 0.1
16/02/2024
29.25
 1,300 29.33 29.33 29.17 0 200 -0.0
15/02/2024
29.33
 10,100 29.33 29.33 29.01 1,500 6,400 -0.2
07/02/2024
29.33
 12,700 29.53 29.53 28.69 300 12,400 -0.4
06/02/2024
29.33
 17,600 29.81 29.81 29.09 0 16,600 -0.6
05/02/2024
29.81
 1,300 29.81 29.81 29.65 0 300 -0.0
02/02/2024
29.81
 9,700 29.65 29.81 29.65 0 0 0
01/02/2024
29.81
 9,300 29.89 29.89 29.49 0 700 -0.0
31/01/2024
29.89
 7,300 29.89 29.89 29.69 2,000 2,100 -0.0
30/01/2024
29.89
 15,500 29.49 30.05 29.49 6,300 100 0.2
29/01/2024
29.97
 19,000 30.05 30.28 29.73 900 0 0.0
26/01/2024
30.05
 2,100 29.89 30.05 29.81 0 100 -0.0
25/01/2024
29.89
 800 30.12 30.12 29.89 0 0 0
24/01/2024
30.05
 9,300 30.12 30.12 29.81 1,500 300 0.0
23/01/2024
30.12
 21,600 30.28 30.28 29.89 10,000 0 0.4
22/01/2024
30.20
 28,000 30.12 30.28 29.89 17,500 0 0.7
19/01/2024
29.89
 5,400 29.89 29.89 29.73 0 3,100 -0.1
18/01/2024
29.89
 1,600 29.89 30.05 29.89 0 0 0
17/01/2024
29.89
 2,400 29.89 31.00 29.89 1,500 0 0.1
16/01/2024
29.89
 2,100 29.89 29.89 29.89 0 0 0
15/01/2024
29.89
 16,400 29.57 30.20 29.57 15,000 0 0.6
12/01/2024
29.49
 6,600 29.49 29.65 29.17 5,100 100 0.2
11/01/2024
29.49
 10,500 29.61 29.61 29.37 6,000 0 0.2
10/01/2024
29.37
 4,000 29.53 29.53 29.37 2,200 0 0.1
09/01/2024
29.41
 28,400 29.49 29.49 29.17 15,000 0 0.6
08/01/2024
29.49
 2,700 29.49 29.57 29.49 300 0 0.0
05/01/2024
29.49
 37,600 29.49 29.65 27.53 1,200 28,100 -0.9
04/01/2024
29.57
 1,300 29.49 29.73 29.49 0 0 0
03/01/2024
29.49
 8,200 29.49 29.65 29.49 7,000 300 0.2
02/01/2024
29.41
 9,200 29.25 29.57 29.25 5,500 1,600 0.1
29/12/2023
29.49
 9,100 28.97 29.57 29.01 5,800 0 0.2
28/12/2023
28.97
 5,700 29.01 29.17 28.97 0 0 0
27/12/2023
29.01
 8,200 29.01 29.17 29.01 2,000 0 0.1
26/12/2023
29.01
 8,700 29.01 29.65 29.01 4,000 3,900 0.0
25/12/2023
29.01
 9,500 29.29 29.49 28.93 0 200 -0.0
22/12/2023
29.29
 2,200 29.49 29.49 29.29 1,000 0 0.0
21/12/2023
29.49
 900 29.49 29.49 29.49 0 900 -0.0
20/12/2023
29.49
 100 29.49 29.49 29.49 0 0 0
19/12/2023
29.49
 4,000 28.81 29.65 28.85 0 1,000 -0.0
18/12/2023
28.81
 900 29.49 29.65 28.81 0 100 -0.0
15/12/2023
29.49
 200 29.49 29.49 29.49 0 0 0
14/12/2023
29.49
 900 29.49 29.65 29.49 0 0 0
13/12/2023
29.49
 4,500 29.65 29.65 29.33 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |