CTCP Bia Sài Gòn - Miền Trung (smb)

37.80
-0.60
(-1.56%)
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
(2024-12-16) 		-1.07 -2.71% 343,800 37,600 1.6
38.35
42.46
38.40
2 tháng
(2024-11-18) 		1.68 4.58% 470,800 33,000 1.5
36.33
42.46
38.40
3 tháng
(2024-10-17) 		2.70 7.55% 802,600 10,700 0.6
35.70
42.46
38.40
6 tháng
(2024-07-19) 		3.85 11.14% 2,403,500 -245,200 -8.8
33.64
42.46
38.40
12 tháng
(2024-01-22) 		5.12 15.37% 4,165,200 -32,300 -0.9
32.06
42.46
38.40
24 tháng
(2023-01-27) 		5.46 16.58% 6,708,500 -332,500 -16.6
30.61
42.46
38.40
36 tháng
(2022-02-07) 		7.51 24.32% 10,967,700 438,090 16.9
28.89
42.46
38.40
60 tháng
(2020-02-11) 		18.40 92% 19,283,730 979,650 29.6
17.39
42.46
38.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2021
27.89
 2,400 27.89 27.89 27.55 0 0 0
11/06/2021
27.89
 1,100 27.75 27.89 27.55 0 0 0
10/06/2021
27.75
 100 27.89 27.89 27.75 100 0 0.0
09/06/2021
27.89
 3,300 27.89 27.89 27.07 0 0 0
08/06/2021
27.89
 16,500 27.89 27.89 27.89 2,700 0 0.1
07/06/2021
27.89
 2,500 28.57 28.57 27.55 0 0 0
04/06/2021
28.57
 5,000 27.89 28.91 26.93 4,400 0 0.2
03/06/2021
27.89
 5,900 27.20 28.80 26.52 1,600 0 0.1
02/06/2021
27.20
 18,600 26.86 27.20 26.80 10,000 6,000 0.2
01/06/2021
26.86
 9,200 26.86 27.20 26.86 5,000 3,000 0.1
31/05/2021
26.86
 21,900 27.89 27.89 25.95 8,000 1,800 0.2
28/05/2021
27.89
 12,600 27.07 27.89 27.07 5,000 7,500 -0.1
27/05/2021
27.07
 2,500 26.93 27.14 27.00 200 700 -0.0
26/05/2021
26.93
 12,100 27.00 27.55 26.93 5,000 6,100 -0.0
25/05/2021
27.00
 14,800 27.07 27.20 26.86 4,700 6,400 -0.1
24/05/2021
27.07
 3,300 27.20 27.20 26.86 1,000 1,700 -0.0
21/05/2021
27.20
 37,800 27.20 27.27 26.86 4,000 12,000 -0.3
20/05/2021
27.20
 13,200 27.89 27.89 27.20 1,500 3,600 -0.1
19/05/2021
27.89
 13,300 28.02 28.02 27.89 1,000 1,200 -0.0
18/05/2021
28.02
 2,300 28.43 28.43 27.55 0 1,400 -0.1
17/05/2021
28.43
 4,800 28.43 28.43 28.16 0 1,600 -0.1
14/05/2021
28.43
 45,100 28.16 28.43 28.02 3,300 17,400 -0.6
13/05/2021
28.16
 30,600 28.16 28.50 27.89 0 8,300 -0.3
12/05/2021
28.16
 10,600 27.89 28.23 27.61 0 4,900 -0.2
11/05/2021
27.89
 33,500 27.75 28.23 27.55 3,400 9,100 -0.2
10/05/2021
27.75
 20,700 28.57 28.57 27.75 10,200 3,300 0.3
07/05/2021
28.57
 7,800 28.70 28.70 28.09 5,000 1,000 0.2
06/05/2021
28.70
 200 28.70 28.70 28.70 0 0 0
05/05/2021
28.70
 39,900 28.57 28.91 28.57 100 13,400 -0.6
04/05/2021
28.57
 11,000 28.91 28.91 28.57 0 2,200 -0.1
29/04/2021
28.91
 18,500 28.91 28.91 28.57 0 5,900 -0.3
28/04/2021
28.91
 1,100 29.18 29.18 28.63 400 500 -0.0
27/04/2021
29.18
 4,400 29.25 29.25 28.70 500 1,300 -0.0
26/04/2021
29.25
 2,400 29.04 29.25 29.14 2,200 1,500 0.0
23/04/2021
29.04
 25,900 29.25 29.25 28.57 100 8,600 -0.4
22/04/2021
29.25
 5,100 29.25 29.25 29.04 2,000 1,300 0.0
20/04/2021
29.25
 68,300 29.25 29.38 28.97 0 30,500 -1.3
19/04/2021
29.25
 53,400 28.77 29.25 28.63 3,600 22,700 -0.8
16/04/2021
28.77
 16,700 29.25 29.25 28.57 0 6,800 -0.3
15/04/2021
29.25
 11,900 29.25 29.25 29.18 0 6,500 -0.3
14/04/2021
29.25
 48,000 29.38 29.59 29.18 2,700 18,800 -0.7
13/04/2021
29.38
 34,300 29.45 29.59 29.25 2,900 34,300 -1.4
12/04/2021
29.45
 24,800 29.72 29.79 29.38 100 13,700 -0.6
09/04/2021
29.72
 15,400 29.72 29.72 29.59 0 6,700 -0.3
08/04/2021
29.72
 6,700 29.79 29.86 29.72 0 3,300 -0.1
07/04/2021
29.79
 3,800 29.65 29.86 29.59 0 2,600 -0.1
06/04/2021
29.65
 10,500 29.86 29.93 29.65 0 3,600 -0.2
05/04/2021
29.86
 16,800 29.99 29.99 29.72 0 7,700 -0.3
02/04/2021
29.99
 20,400 29.93 30.27 29.86 1,000 7,300 -0.3
01/04/2021
29.93
 10,600 29.93 30.06 29.86 0 6,800 -0.3
31/03/2021
29.93
 79,900 29.93 29.93 29.45 2,300 36,600 -1.5
30/03/2021
29.93
 10,200 29.42 29.93 29.59 800 6,300 -0.2
29/03/2021
29.42
 22,400 28.57 29.42 28.57 3,500 17,000 -0.6
26/03/2021
28.57
 1,800 28.77 28.84 28.57 0 1,400 -0.1
25/03/2021
28.77
 4,100 28.77 29.25 28.77 0 3,600 -0.2
24/03/2021
28.77
 4,200 29.08 29.25 28.77 500 1,000 -0.0
23/03/2021
29.08
 4,300 29.18 29.25 28.97 0 4,300 -0.2
22/03/2021
29.18
 3,000 29.25 29.25 28.97 0 1,300 -0.1
19/03/2021
29.25
 12,600 29.25 29.59 29.25 0 12,600 -0.5
18/03/2021
29.25
 7,500 29.38 29.55 29.18 0 6,500 -0.3
17/03/2021
29.38
 7,300 29.55 29.55 29.18 0 2,800 -0.1
16/03/2021
29.55
 9,100 29.55 29.55 29.25 0 6,100 -0.3
15/03/2021
29.55
 800 29.38 29.59 29.55 0 700 -0.0
12/03/2021
29.38
 3,300 29.59 29.59 29.25 0 1,800 -0.1
11/03/2021
29.59
 2,400 29.79 29.79 29.45 0 700 -0.0
10/03/2021
29.79
 7,100 29.59 29.79 29.45 0 2,700 -0.1
09/03/2021
29.59
 3,800 29.59 30.61 29.38 200 2,900 -0.1
08/03/2021
29.59
 15,000 29.59 31.63 29.25 10,800 8,100 0.1
05/03/2021
29.59
 600 29.59 29.93 29.31 100 500 -0.0
04/03/2021
29.59
 3,500 29.72 29.72 29.59 0 200 -0.0
03/03/2021
29.72
 12,000 29.72 29.93 29.52 0 3,500 -0.2
02/03/2021
29.72
 2,000 29.59 29.93 29.59 0 1,500 -0.1
01/03/2021
29.59
 4,500 29.59 29.79 29.45 0 2,200 -0.1
26/02/2021
29.59
 13,900 29.72 29.72 29.38 0 3,200 -0.1
25/02/2021
29.72
 20,900 29.72 29.72 29.69 0 9,000 -0.4
24/02/2021
29.72
 2,200 29.72 29.72 28.97 0 2,100 -0.1
23/02/2021
29.72
 6,500 29.72 29.72 29.28 1,400 4,000 -0.1
22/02/2021
29.72
 8,200 29.86 29.86 29.25 0 3,000 -0.1
19/02/2021
29.86
 2,900 29.89 29.93 29.86 0 1,700 -0.1
18/02/2021
29.89
 7,300 29.93 29.93 29.59 5,000 2,700 0.1
17/02/2021
29.93
 13,500 30.88 30.88 29.89 3,600 1,700 0.1
09/02/2021
30.88
 15,100 29.25 30.88 29.59 2,000 0 0.1
08/02/2021
29.25
 86,400 29.65 30.40 28.91 1,500 300 0.1
05/02/2021
29.65
 6,500 29.59 29.79 29.52 0 0 0
04/02/2021
29.59
 28,500 29.25 29.93 29.04 1,700 7,200 -0.2
03/02/2021
29.25
 25,700 28.84 29.52 28.91 4,900 11,500 -0.3
02/02/2021
28.84
 8,100 28.57 28.91 28.57 100 100 -0
01/02/2021
28.57
 19,000 28.57 28.57 28.16 1,000 2,200 -0.1
29/01/2021
28.57
 24,000 28.23 29.25 28.23 0 2,600 -0.1
28/01/2021
28.23
 41,800 29.25 29.25 27.20 500 400 0.0
27/01/2021
29.25
 29,000 29.79 29.79 29.11 3,500 0 0.2
26/01/2021
29.79
 22,500 29.04 30.20 28.91 13,200 5,600 0.3
25/01/2021
29.04
 44,800 29.08 29.08 28.91 0 4,700 -0.2
22/01/2021
29.08
 12,100 29.25 29.25 28.84 2,300 0 0.1
21/01/2021
29.25
 8,100 29.18 29.25 28.70 1,400 0 0.1
20/01/2021
29.18
 2,000 28.57 29.25 28.57 600 0 0.0
19/01/2021
28.57
 23,800 29.18 29.25 28.57 100 0 0.0
18/01/2021
29.18
 26,800 29.04 29.93 28.57 7,200 5,200 0.1
15/01/2021
29.04
 15,700 29.04 29.25 28.87 100 100 0
14/01/2021
29.04
 6,700 29.04 29.25 28.91 2,400 3,400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |