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)
13/09/2021
29.04
 50,400 28.83 29.25 28.61 9,700 24,400 -0.6
10/09/2021
28.83
 600 28.83 28.83 28.83 0 0 0
09/09/2021
28.83
 300 28.54 28.83 28.83 0 0 0
08/09/2021
28.54
 3,500 28.19 28.90 28.19 100 2,300 -0.1
07/09/2021
28.19
 13,600 28.90 28.90 27.91 0 12,900 -0.5
06/09/2021
28.90
 21,200 28.90 28.90 28.19 11,700 20,000 -0.3
01/09/2021
28.90
 5,400 28.90 28.90 28.47 0 1,800 -0.1
31/08/2021
28.90
 10,000 28.90 29.18 28.33 0 7,500 -0.3
30/08/2021
28.90
 2,400 28.90 28.90 28.83 0 0 0
27/08/2021
28.90
 100 28.90 28.90 28.90 0 0 0
26/08/2021
28.90
 500 28.97 28.97 28.90 0 0 0
25/08/2021
28.97
 400 29.04 29.04 28.19 0 0 0
24/08/2021
29.04
 200 28.54 29.18 29.04 0 0 0
23/08/2021
28.54
 3,800 28.54 28.90 27.63 900 0 0.0
20/08/2021
28.54
 9,900 29.25 29.25 28.33 0 0 0
19/08/2021
29.25
 800 28.90 29.25 28.61 0 0 0
18/08/2021
28.90
 900 29.25 29.25 28.83 0 0 0
17/08/2021
29.25
 200 29.25 29.25 29.25 0 0 0
16/08/2021
29.25
 1,600 28.90 30.17 28.54 0 300 -0.0
13/08/2021
28.90
 2,800 29.11 29.11 28.90 500 0 0
12/08/2021
29.11
 8,300 29.18 29.25 29.11 0 0 0
11/08/2021
29.18
 4,900 28.93 29.25 29.18 2,900 0 0.1
10/08/2021
28.93
 600 29.25 29.60 28.90 0 100 -0.0
09/08/2021
29.25
 400 28.90 29.25 28.47 0 0 0
06/08/2021
28.90
 2,700 29.04 29.07 28.90 0 100 -0.0
05/08/2021
29.04
 0 29.04 29.04 29.04 0 0 0
04/08/2021
29.04
 1,800 28.90 29.11 28.90 0 0 0
03/08/2021
28.90
 2,400 28.90 29.25 28.90 0 0 0
02/08/2021
28.90
 12,600 28.90 29.25 28.69 0 6,000 -0.2
30/07/2021
28.90
 6,400 28.90 28.90 28.23 100 0 0.0
29/07/2021
28.90
 4,800 29.32 29.32 28.76 0 0 0
28/07/2021
29.32
 1,200 29.32 29.32 28.33 0 0 0
27/07/2021
29.32
 100 29.32 29.32 29.32 0 0 0
26/07/2021
29.32
 1,900 29.39 29.39 28.19 0 0 0
23/07/2021
29.39
 1,800 29.53 29.53 28.58 0 0 0
22/07/2021
29.53
 400 29.25 29.53 29.53 0 0 0
21/07/2021
29.25
 5,300 29.07 29.25 29.25 0 0 0
20/07/2021
29.07
 6,700 29.07 29.07 28.19 0 900 -0.0
19/07/2021
29.07
 0 29.07 29.07 29.07 0 0 0
16/07/2021
29.07
 0 29.07 29.07 29.07 0 0 0
15/07/2021
29.07
 1,400 29.25 29.25 28.19 0 0 0
14/07/2021
29.25
 100 28.19 29.25 29.25 0 0 0
13/07/2021
28.19
 16,800 27.17 28.19 27.49 5,700 3,100 0.1
12/07/2021
27.17
 7,100 28.97 28.97 27.13 100 4,400 -0.2
09/07/2021
28.97
 600 29.25 29.25 28.97 0 0 0
08/07/2021
29.25
 600 28.54 29.25 29.25 500 0 0
07/07/2021
28.54
 12,200 29.25 29.25 28.19 200 0 0.0
06/07/2021
29.25
 4,600 29.25 29.25 28.54 0 900 -0.0
05/07/2021
29.25
 600 29.25 29.25 28.90 0 0 0
02/07/2021
29.25
 1,800 29.25 29.25 28.61 200 0 0.0
01/07/2021
29.25
 900 29.60 29.60 28.90 0 0 0
30/06/2021
29.60
 700 29.60 29.60 28.90 0 0 0
29/06/2021
29.60
 2,000 29.60 29.60 29.53 0 100 -0.0
28/06/2021
29.60
 9,300 29.60 29.60 29.60 4,000 0 0.2
25/06/2021
29.60
 3,800 29.25 29.60 29.04 2,800 0 0.1
24/06/2021
29.25
 5,400 29.04 29.25 29.04 0 100 -0.0
23/06/2021
29.04
 600 29.25 29.25 29.04 0 0 0
22/06/2021
29.25
 3,200 29.25 29.32 28.90 0 400 -0.0
21/06/2021
29.25
 3,100 29.25 29.39 29.25 0 0 0
18/06/2021
29.25
 2,200 29.25 29.25 29.04 0 0 0
17/06/2021
29.25
 12,800 28.90 29.39 28.83 1,700 0 0.1
16/06/2021
28.90
 500 28.90 28.90 28.90 0 0 0
15/06/2021
28.90
 400 28.90 28.90 28.76 0 0 0
14/06/2021
28.90
 2,400 28.90 28.90 28.54 0 0 0
11/06/2021
28.90
 1,100 28.76 28.90 28.54 0 0 0
10/06/2021
28.76
 100 28.90 28.90 28.76 100 0 0.0
09/06/2021
28.90
 3,300 28.90 28.90 28.05 0 0 0
08/06/2021
28.90
 16,500 28.90 28.90 28.90 2,700 0 0.1
07/06/2021
28.90
 2,500 29.60 29.60 28.54 0 0 0
04/06/2021
29.60
 5,000 28.90 29.95 27.91 4,400 0 0.2
03/06/2021
28.90
 5,900 28.19 29.85 27.49 1,600 0 0.1
02/06/2021
28.19
 18,600 27.84 28.19 27.77 10,000 6,000 0.2
01/06/2021
27.84
 9,200 27.84 28.19 27.84 5,000 3,000 0.1
31/05/2021
27.84
 21,900 28.90 28.90 26.89 8,000 1,800 0.2
28/05/2021
28.90
 12,600 28.05 28.90 28.05 5,000 7,500 -0.1
27/05/2021
28.05
 2,500 27.91 28.12 27.98 200 700 -0.0
26/05/2021
27.91
 12,100 27.98 28.54 27.91 5,000 6,100 -0.0
25/05/2021
27.98
 14,800 28.05 28.19 27.84 4,700 6,400 -0.1
24/05/2021
28.05
 3,300 28.19 28.19 27.84 1,000 1,700 -0.0
21/05/2021
28.19
 37,800 28.19 28.26 27.84 4,000 12,000 -0.3
20/05/2021
28.19
 13,200 28.90 28.90 28.19 1,500 3,600 -0.1
19/05/2021
28.90
 13,300 29.04 29.04 28.90 1,000 1,200 -0.0
18/05/2021
29.04
 2,300 29.46 29.46 28.54 0 1,400 -0.1
17/05/2021
29.46
 4,800 29.46 29.46 29.18 0 1,600 -0.1
14/05/2021
29.46
 45,100 29.18 29.46 29.04 3,300 17,400 -0.6
13/05/2021
29.18
 30,600 29.18 29.53 28.90 0 8,300 -0.3
12/05/2021
29.18
 10,600 28.90 29.25 28.61 0 4,900 -0.2
11/05/2021
28.90
 33,500 28.76 29.25 28.54 3,400 9,100 -0.2
10/05/2021
28.76
 20,700 29.60 29.60 28.76 10,200 3,300 0.3
07/05/2021
29.60
 7,800 29.74 29.74 29.11 5,000 1,000 0.2
06/05/2021
29.74
 200 29.74 29.74 29.74 0 0 0
05/05/2021
29.74
 39,900 29.60 29.95 29.60 100 13,400 -0.6
04/05/2021
29.60
 11,000 29.95 29.95 29.60 0 2,200 -0.1
29/04/2021
29.95
 18,500 29.95 29.95 29.60 0 5,900 -0.3
28/04/2021
29.95
 1,100 30.24 30.24 29.67 400 500 -0.0
27/04/2021
30.24
 4,400 30.31 30.31 29.74 500 1,300 -0.0
26/04/2021
30.31
 2,400 30.09 30.31 30.20 2,200 1,500 0.0
23/04/2021
30.09
 25,900 30.31 30.31 29.60 100 8,600 -0.4
22/04/2021
30.31
 5,100 30.31 30.31 30.09 2,000 1,300 0.0
20/04/2021
30.31
 68,300 30.31 30.45 30.02 0 30,500 -1.3

Chính sách bảo mật | Điều khoản sử dụng |