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)
25/08/2020
19.63
 6,520 19.57 19.63 19.53 0 0 0
24/08/2020
19.57
 6,300 19.44 19.57 19.25 0 5,000 -0.2
21/08/2020
19.44
 8,920 19.57 19.75 19.38 0 0 0
20/08/2020
19.57
 4,380 19.57 19.57 19.41 0 0 0
19/08/2020
19.57
 200 19.57 19.57 19.38 0 0 0
18/08/2020
19.57
 5,040 19.25 19.57 19.25 20 200 -0.0
17/08/2020
19.25
 19,840 19.57 19.57 19.25 0 10,000 -0.3
14/08/2020
19.57
 5,080 19.57 19.63 19.44 20 2,420 -0.1
13/08/2020
19.57
 1,750 19.75 19.75 19.25 50 0 0.0
12/08/2020
19.75
 70 19.25 19.88 19.25 20 0 0.0
11/08/2020
19.25
 1,980 19.25 19.25 19.04 10 0 0.0
10/08/2020
19.25
 15,620 19.57 19.94 18.94 520 8,090 -0.2
07/08/2020
19.57
 7,570 19.81 19.81 19.13 140 6,000 -0.2
06/08/2020
19.81
 840 19.25 19.81 19.10 400 0 0.0
05/08/2020
19.25
 30,030 19.25 19.50 19.13 20 0 0.0
04/08/2020
19.25
 11,160 18.94 19.44 18.94 6,030 3,010 0.1
03/08/2020
18.94
 5,710 18.82 19.81 18.63 10 3,910 -0.1
31/07/2020
18.82
 14,250 18.94 19.25 18.63 0 0 0
30/07/2020
18.94
 9,520 18.94 19.25 18.63 7,110 300 0.2
29/07/2020
18.94
 3,600 18.94 18.94 18.32 10 940 -0.0
28/07/2020
18.94
 4,100 18.63 19.25 18.63 10 300 -0.0
27/07/2020
18.63
 11,670 19.25 19.25 18.07 0 9,770 -0.3
24/07/2020
19.25
 54,290 19.38 19.57 18.94 0 20 -0.0
23/07/2020
19.38
 22,140 19.57 19.57 19.38 4,200 10,000 -0.2
22/07/2020
19.57
 11,020 19.75 19.75 19.50 8,720 0 0.3
21/07/2020
19.75
 2,800 19.50 19.88 19.44 980 0 0.0
20/07/2020
19.50
 12,530 19.57 19.57 19.50 8,310 0 0.3
17/07/2020
19.57
 29,920 19.57 20.12 19.50 12,000 4,000 0.3
16/07/2020
19.57
 20 19.57 20.37 19.57 0 0 0
15/07/2020
19.57
 10,640 19.57 19.57 19.38 8,000 0 0.3
14/07/2020
19.57
 53,360 19.57 19.69 19.50 45,000 0 1.4
13/07/2020
19.57
 42,910 19.57 19.63 19.50 39,000 3,830 1.1
10/07/2020
19.57
 9,370 19.63 19.63 19.38 6,000 0 0.2
09/07/2020
19.63
 5,350 19.57 19.63 19.38 0 0 0
08/07/2020
19.57
 4,710 19.57 19.57 19.38 0 0 0
07/07/2020
19.57
 4,370 19.57 19.60 19.29 0 0 0
06/07/2020
19.57
 390 19.57 19.63 19.57 0 0 0
03/07/2020
19.57
 490 19.32 19.69 19.57 0 0 0
02/07/2020
19.32
 50 19.25 19.44 19.32 20 0 0.0
01/07/2020
19.25
 1,380 19.44 19.44 19.25 0 0 0
30/06/2020
19.44
 6,230 19.25 19.44 19.16 8,010 0 0.2
29/06/2020
19.25
 4,490 19.44 19.57 18.94 8,010 1,010 0.2
26/06/2020
19.44
 10,730 19.44 20.19 19.25 8,010 0 0.2
25/06/2020
19.44
 1,580 19.44 19.44 19.38 0 0 0
24/06/2020
19.44
 17,420 19.44 19.44 19.38 13,500 0 0.4
23/06/2020
19.44
 4,020 19.57 19.57 19.38 10 0 0.0
22/06/2020
19.57
 820 19.63 19.63 19.57 0 0 0
19/06/2020
19.63
 1,610 19.50 19.63 19.53 0 0 0
18/06/2020
19.50
 9,370 19.50 19.63 19.25 8,500 0 0.3
17/06/2020
19.50
 9,940 19.50 19.50 19.50 8,000 0 0.3
16/06/2020
19.50
 9,020 19.50 19.81 19.50 8,000 0 0.3
15/06/2020
19.50
 24,540 19.50 19.91 19.25 8,500 1,920 0.2
12/06/2020
19.50
 38,380 19.75 19.81 19.25 15,730 19,630 -0.1
11/06/2020
19.75
 12,930 20.19 20.62 19.75 8,030 2,000 0.2
10/06/2020
20.19
 16,300 19.81 20.19 19.57 3,180 0 0.1
09/06/2020
19.81
 23,720 19.50 19.81 19.50 13,560 18,830 -0.2
08/06/2020
19.50
 128,220 19.63 19.88 19.44 38,500 85,950 -1.5
05/06/2020
19.63
 19,280 19.81 19.88 19.57 9,020 11,230 -0.1
04/06/2020
19.81
 43,790 19.75 19.88 19.57 26,910 35,950 -0.3
03/06/2020
19.75
 24,030 19.75 19.88 19.50 21,010 23,240 -0.1
02/06/2020
19.75
 18,320 19.88 20.06 19.25 14,040 15,590 -0.0
01/06/2020
19.88
 76,860 19.63 20.12 19.25 25,100 67,910 -1.3
29/05/2020
19.63
 28,460 19.63 19.88 19.63 25,000 830 0.8
28/05/2020
19.63
 58,260 19.57 19.88 19.38 44,800 0 1.4
27/05/2020
19.57
 27,180 19.63 19.94 19.57 22,020 0 0.7
26/05/2020
19.63
 9,580 19.88 20.03 19.63 4,720 0 0.1
25/05/2020
19.88
 7,860 19.88 20.19 19.69 0 0 0
22/05/2020
19.88
 13,280 19.75 19.88 19.75 2,100 0 0.1
21/05/2020
19.75
 9,180 19.44 19.88 19.57 0 0 0
20/05/2020
19.44
 4,950 19.25 19.44 19.25 2,200 0 0.1
19/05/2020
19.25
 46,690 19.25 19.57 19.25 28,510 0 0.9
18/05/2020
19.25
 55,170 19.22 19.25 19.07 51,030 24,860 0.8
15/05/2020
19.22
 36,330 19.22 19.25 18.94 26,060 0 0.8
14/05/2020
19.22
 22,760 19.13 19.22 18.94 8,810 610 0.3
13/05/2020
19.13
 35,810 19.01 19.13 18.82 25,920 0 0.8
12/05/2020
19.01
 52,320 18.94 19.13 18.88 34,360 0 1.0
11/05/2020
18.94
 39,540 18.94 18.94 18.76 18,000 0 0.5
08/05/2020
18.94
 30,750 18.70 19.07 18.73 23,420 0 0.7
07/05/2020
18.70
 73,300 18.63 18.76 18.63 49,590 0 1.5
06/05/2020
18.63
 108,500 18.32 18.63 18.32 65,310 0 1.9
05/05/2020
18.32
 7,660 18.48 18.48 18.32 7,460 40 0.2
04/05/2020
18.48
 6,680 18.39 18.51 18.39 10 80 -0.0
29/04/2020
18.39
 840 18.26 18.42 18.39 0 0 0
28/04/2020
18.26
 3,730 18.42 18.42 18.26 3,000 600 0.1
27/04/2020
18.42
 4,450 18.45 18.45 18.01 510 760 -0.0
24/04/2020
18.45
 2,830 18.35 18.57 18.01 860 0 0.0
23/04/2020
18.35
 4,080 18.32 18.45 18.07 800 0 0.0
22/04/2020
18.32
 10,700 18.51 18.51 17.70 140 0 0.0
21/04/2020
18.51
 5,850 18.57 18.57 18.01 0 0 0
20/04/2020
18.57
 11,940 18.57 18.63 18.51 1,650 3,060 -0.0
17/04/2020
18.57
 3,100 18.32 18.63 18.32 1,800 0 0.1
16/04/2020
18.32
 3,220 18.63 18.63 18.32 90 0 0.0
15/04/2020
18.63
 48,800 18.01 19.04 18.14 42,900 0 1.3
14/04/2020
18.01
 4,640 18.01 18.14 18.01 3,710 0 0.1
13/04/2020
18.01
 11,970 18.14 18.26 18.01 3,140 0 0.1
10/04/2020
18.14
 9,230 18.14 18.23 18.01 100 0 0.0
09/04/2020
18.14
 16,180 18.14 18.32 18.14 4,460 0 0.1
08/04/2020
18.14
 15,130 18.14 18.14 17.95 5,660 0 0.2
07/04/2020
18.14
 4,150 18.14 18.32 18.01 0 900 -0.0
06/04/2020
18.14
 67,480 18.14 18.32 18.01 5,260 200 0.1

Chính sách bảo mật | Điều khoản sử dụng |