CTCP Bia Sài Gòn - Miền Trung (smb)

37.80
-0.60
(-1.56%)

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
(2024-12-17)
-1.96 -4.92% 404,800 36,750 1.6
37.80
42.46
37.80
2 tháng
(2024-11-18)
1.08 2.95% 535,700 32,750 1.4
36.33
42.46
37.80
3 tháng
(2024-10-18)
1.42 3.90% 856,000 9,450 0.6
35.70
42.46
37.80
6 tháng
(2024-07-22)
3.25 9.40% 2,455,300 -245,350 -8.8
33.64
42.46
37.80
12 tháng
(2024-01-22)
4.52 13.57% 4,230,100 -32,550 -0.9
32.06
42.46
37.80
24 tháng
(2023-01-27)
4.86 14.76% 6,773,400 -332,750 -16.6
30.61
42.46
37.80
36 tháng
(2022-02-07)
6.91 22.37% 11,032,600 437,840 16.9
28.89
42.46
37.80
60 tháng
(2020-02-12)
17.92 90.18% 19,256,910 890,330 26.7
17.39
42.46
37.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/11/2019
23.48
270,730 22.23 23.74 22.46 6,280 19,420 -0.5
05/11/2019
22.23
46,610 21.83 22.29 21.83 1,000 9,520 -0.3
04/11/2019
21.83
107,020 21.83 22.17 21.55 6,500 1,500 0.2
01/11/2019
21.83
18,140 21.66 21.89 21.66 440 3,160 -0.1
31/10/2019
21.66
134,970 21.86 22.20 21.49 2,400 0 0.1
30/10/2019
21.86
43,870 21.83 21.94 21.66 6,400 27,310 -0.8
29/10/2019
21.83
33,640 22.00 22.06 21.83 10,600 4,470 0.2
28/10/2019
22.00
140,130 22.23 22.34 21.09 25,800 79,900 -2.0
25/10/2019
22.23
162,410 22.46 22.91 21.09 3,800 107,680 -4.0
24/10/2019
22.46
50,780 22.71 22.71 22.23 90 21,720 -0.8
23/10/2019
22.71
31,010 22.71 22.77 22.57 0 3,200 -0.1
22/10/2019
22.71
101,690 22.51 22.74 22.29 38,040 27,080 0.4
21/10/2019
22.51
23,160 22.69 23.06 22.23 50 0 0.0
18/10/2019
22.69
125,110 22.23 23.03 22.46 47,400 0 1.9
17/10/2019
22.23
33,460 22.29 22.77 21.92 2,740 0 0.1
16/10/2019
22.29
9,240 22.23 22.77 22.06 0 0 0
15/10/2019
22.23
12,450 22.00 22.23 21.94 1,000 0 0.0
14/10/2019
22.00
33,250 22.34 22.34 21.94 0 0 0
11/10/2019
22.34
17,930 22.23 22.34 21.83 2,500 5,630 -0.1
10/10/2019
22.23
146,880 21.83 22.23 21.20 3,200 122,000 -4.5
09/10/2019
21.83
278,220 23.11 23.20 21.66 9,110 213,640 -7.8
08/10/2019
23.11
87,130 22.69 23.20 22.71 0 2,000 -0.1
07/10/2019
22.69
26,130 22.69 23.03 22.57 270 0 0.0
04/10/2019
22.69
113,510 22.23 22.74 22.12 0 48,100 -1.9
03/10/2019
22.23
23,820 22.17 22.23 21.89 3,270 1,300 0.1
02/10/2019
22.17
23,560 22.09 22.17 22.00 490 0 0.0
01/10/2019
22.09
43,530 22.06 22.17 22.00 2,110 4,920 -0.1
30/09/2019
22.06
12,060 22.06 22.23 21.89 0 2,000 -0.1
27/09/2019
22.06
10,670 21.77 22.09 21.77 50 2,700 -0.1
26/09/2019
21.77
26,260 22.23 22.23 21.77 14,500 0 0.6
25/09/2019
22.23
37,830 21.94 22.51 21.72 21,780 500 0.8
24/09/2019
21.94
50,510 21.26 21.94 21.20 30 5,000 -0.2
23/09/2019
21.26
34,110 21.20 21.26 20.98 4,250 0 0.2
20/09/2019
21.20
29,890 21.15 21.37 21.15 0 2,000 -0.1
19/09/2019
21.15
21,810 21.15 21.37 21.00 5,850 700 0.2
18/09/2019
21.15
39,070 21.43 21.55 21.12 8,420 7,480 0.0
17/09/2019
21.43
25,900 21.60 21.60 21.20 3,490 250 0.1
16/09/2019
21.60
11,500 21.60 22.23 21.43 3,590 0 0.1
13/09/2019
21.60
29,300 21.32 22.12 21.60 17,160 11,200 0.2
12/09/2019
21.32
8,880 21.32 21.32 21.09 4,770 4,800 -0.0
11/09/2019
21.32
70,050 20.69 21.37 20.52 6,270 6,000 0.0
10/09/2019
20.69
67,140 21.26 21.60 20.69 32,000 5,500 1.0
09/09/2019
21.26
37,560 21.37 21.37 20.86 8,720 2,710 0.2
06/09/2019
21.37
20,760 21.03 21.37 20.86 50 1,000 -0.0
05/09/2019
21.03
36,430 21.32 21.55 21.03 9,200 5,070 0.2
04/09/2019
21.32
77,520 22.23 22.23 20.69 17,430 11,970 0.2
03/09/2019
22.23
17,930 22.23 22.51 22.03 14,480 10 0.6
30/08/2019
22.23
38,290 22.17 22.23 21.66 10,310 9,000 0.1
29/08/2019
22.17
44,380 22.51 22.51 21.94 14,980 1,400 0.5
28/08/2019
22.51
13,570 22.80 22.86 22.51 2,650 0 0.1
27/08/2019
22.80
26,300 22.80 23.08 22.51 11,290 0 0.5
26/08/2019
22.80
26,210 23.08 23.28 22.46 2,600 0 0.1
23/08/2019
23.08
11,610 23.48 23.48 23.03 0 0 0
22/08/2019
23.48
55,700 23.08 23.60 22.97 3,000 0 0.1
21/08/2019
23.08
15,200 23.26 23.37 22.80 150 0 0.0
20/08/2019
23.26
104,840 22.51 23.37 22.51 4,750 0 0.2
19/08/2019
22.51
24,150 22.51 22.80 22.23 5,000 0 0.2
16/08/2019
22.51
53,020 22.69 22.97 22.26 0 9,180 -0.4
15/08/2019
22.69
21,110 22.74 22.74 22.00 0 0 0
14/08/2019
22.74
39,790 23.08 23.37 22.60 3,900 0 0.2
13/08/2019
23.08
88,970 22.80 23.40 22.51 1,040 4,000 -0.1
12/08/2019
22.80
71,040 23.37 23.37 22.46 7,150 0 0.3
09/08/2019
23.37
52,990 23.77 23.94 23.37 0 0 0
08/08/2019
23.77
46,520 23.91 23.94 23.48 10 0 0.0
07/08/2019
23.91
51,970 23.82 23.94 23.37 2,770 0 0.1
06/08/2019
23.82
122,340 24.11 24.51 23.65 3,000 0 0.1
05/08/2019
24.11
168,980 23.03 24.45 22.80 0 0 0
02/08/2019
23.03
45,080 23.26 23.26 22.63 1,000 670 0.0
01/08/2019
23.26
29,440 22.91 23.26 22.57 0 0 0
31/07/2019
22.91
50,010 21.83 23.08 21.83 50 1,980 -0.1
30/07/2019
21.83
47,480 22.69 22.69 21.83 5,100 0 0.2
29/07/2019
22.69
33,690 22.69 22.69 22.06 0 2,760 -0.1
26/07/2019
22.69
37,050 23.26 23.26 22.63 1,000 7,000 -0.2
25/07/2019
23.26
37,590 23.37 23.60 23.08 400 0 0.0
24/07/2019
23.37
48,800 23.14 23.65 22.97 9,250 10,290 -0.0
23/07/2019
23.14
87,810 22.80 23.37 22.29 140 6,080 -0.2
22/07/2019
22.80
82,060 22.29 23.03 22.46 50 0 0.0
19/07/2019
22.29
82,500 22.29 22.57 22.23 1,770 23,320 -0.8
18/07/2019
22.29
109,260 21.89 22.34 21.72 1,810 12,220 -0.4
17/07/2019
21.89
68,310 22.00 22.51 21.89 3,350 16,000 -0.5
16/07/2019
22.00
144,290 21.37 22.69 21.43 36,040 19,500 0.6
15/07/2019
21.37
92,570 20.98 21.43 21.20 5,000 790 0.2
12/07/2019
20.98
110,840 20.41 21.37 20.80 6,090 0 0.2
11/07/2019
20.41
39,870 19.49 20.41 19.66 2,500 0 0.1
10/07/2019
19.49
10,250 19.49 19.66 19.27 100 0 0.0
09/07/2019
19.49
26,820 19.32 19.55 19.27 0 0 0
08/07/2019
19.32
6,000 19.38 19.38 19.32 3,100 40 0.1
05/07/2019
19.38
13,350 19.38 19.38 19.21 3,760 0 0.1
04/07/2019
19.38
34,560 19.38 19.38 19.27 21,730 5,100 0.6
03/07/2019
19.38
4,000 19.15 19.38 19.32 0 100 -0.0
02/07/2019
19.15
5,880 19.09 19.38 19.15 0 0 0
01/07/2019
19.09
2,160 19.09 19.66 19.09 1,870 0 0.1
28/06/2019
19.09
6,040 19.32 19.32 18.98 4,970 0 0.2
27/06/2019
19.32
14,050 19.32 19.38 19.32 12,210 0 0.4
26/06/2019
19.32
6,660 18.81 19.38 18.92 5,250 0 0.2
25/06/2019
18.81
16,730 18.87 19.04 18.81 2,150 0 0.1
24/06/2019
18.87
10,960 18.81 18.87 18.78 3,460 0 0.1
21/06/2019
18.81
8,760 18.72 18.81 18.72 5,000 0 0.2
20/06/2019
18.72
710 18.58 18.81 18.58 0 0 0
19/06/2019
18.58
0 18.58 18.58 18.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |