CTCP Bia Sài Gòn - Miền Trung (smb)

35.60
0
(0%)
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
(2024-08-19) 		0.55 1.58% 648,300 -54,000 -2.0
35.05
35.99
35.60
2 tháng
(2024-07-22) 		-0.21 -0.57% 1,311,800 -239,709 -8.9
34.86
36.18
35.60
3 tháng
(2024-06-20) 		-1.25 -3.38% 1,508,000 -248,109 -9.2
34.86
37.04
35.60
6 tháng
(2024-03-22) 		1.74 5.15% 2,534,600 -199,509 -7.4
33.86
37.04
35.60
12 tháng
(2023-09-25) 		2.37 7.13% 3,662,700 69,491 2.7
32.76
37.04
35.60
24 tháng
(2022-09-29) 		1.71 5.05% 7,007,100 244,041 8.8
31.62
37.04
35.60
36 tháng
(2021-10-04) 		6.70 23.20% 11,002,700 527,681 20.4
28.90
37.04
35.60
60 tháng
(2019-10-15) 		12.56 54.54% 22,820,960 1,959,291 66.8
18.02
37.04
35.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
33.99
 37,100 33.86 34.04 33.86 0 0 0
23/04/2024
33.86
 16,100 34.04 34.04 33.40 300 0 0.0
22/04/2024
34.04
 7,500 34.04 34.04 33.95 0 0 0
19/04/2024
34.04
 12,700 34.04 34.04 33.76 0 0 0
17/04/2024
34.04
 19,600 33.95 34.13 33.40 0 0 0
16/04/2024
34.13
 11,800 33.86 34.13 32.85 100 0 0.0
15/04/2024
33.90
 3,900 34.04 34.22 33.86 0 400 -0.0
12/04/2024
34.04
 700 34.22 34.22 33.86 0 0 0
11/04/2024
34.22
 100 34.22 34.22 34.22 0 0 0
10/04/2024
34.22
 2,600 34.22 34.22 34.08 0 500 -0.0
09/04/2024
34.22
 13,300 34.22 34.22 34.13 11,600 100 0.4
08/04/2024
34.13
 7,000 34.13 34.31 34.04 600 0 0.0
05/04/2024
34.13
 7,200 34.13 34.13 33.67 0 0 0
04/04/2024
34.04
 65,000 34.13 34.13 33.95 0 0 0
03/04/2024
34.13
 79,400 34.22 34.22 33.35 10,100 0 0.4
02/04/2024
34.22
 6,400 33.58 34.31 33.58 0 400 -0.0
01/04/2024
34.22
 6,700 34.22 34.22 34.04 0 300 -0.0
29/03/2024
34.22
 2,600 34.22 34.22 34.13 0 200 -0.0
28/03/2024
34.22
 16,700 34.58 34.58 34.13 0 0 0
27/03/2024
34.22
 17,700 34.40 34.40 34.13 4,000 0 0.2
26/03/2024
34.13
 3,500 34.13 34.49 34.13 0 0 0
25/03/2024
34.13
 21,400 33.86 34.13 33.86 10,000 0 0.4
22/03/2024
33.86
 26,100 33.67 33.86 33.49 0 0 0
21/03/2024
33.67
 3,800 33.63 33.67 33.63 0 0 0
20/03/2024
33.63
 2,000 33.58 33.67 33.58 0 0 0
19/03/2024
33.58
 23,900 33.49 33.58 33.40 19,500 0 0.7
18/03/2024
33.49
 90,100 33.49 33.49 33.49 67,800 0 2.5
15/03/2024
33.49
 31,600 33.40 33.49 33.49 0 0 0
14/03/2024
33.40
 1,600 33.49 33.58 33.40 0 0 0
13/03/2024
33.49
 4,200 33.58 33.67 33.49 1,500 800 0.0
12/03/2024
33.58
 62,400 33.49 33.58 33.49 58,700 0 2.2
11/03/2024
33.49
 9,100 33.31 33.67 33.31 1,500 0 0.1
08/03/2024
33.31
 2,400 33.49 33.49 33.26 1,400 0 0.1
07/03/2024
33.49
 22,400 33.49 33.54 33.31 18,000 0 0.7
06/03/2024
33.49
 1,500 33.31 33.49 33.26 0 0 0
05/03/2024
33.31
 3,100 33.35 33.67 33.26 0 0 0
04/03/2024
33.35
 16,900 33.35 33.35 33.35 66,300 66,300 0
01/03/2024
33.35
 4,100 33.31 33.40 33.22 0 2,700 -0.1
29/02/2024
33.31
 3,800 33.22 33.49 33.31 0 0 0
28/02/2024
33.22
 22,800 33.40 33.40 32.76 3,600 0 0.1
27/02/2024
33.40
 31,800 33.49 33.49 32.76 0 0 0
26/02/2024
33.49
 0 33.49 33.49 33.49 0 0 0
23/02/2024
33.49
 600 33.49 33.49 33.08 0 0 0
22/02/2024
33.49
 2,500 33.40 33.49 32.76 0 0 0
21/02/2024
33.40
 3,300 33.49 33.67 33.22 0 0 0
20/02/2024
33.49
 31,700 33.49 33.49 32.76 400 0 0.0
19/02/2024
33.49
 10,800 33.40 33.49 33.40 2,600 0 0.1
16/02/2024
33.40
 1,300 33.49 33.49 33.31 0 200 -0.0
15/02/2024
33.49
 10,100 33.49 33.49 33.13 1,500 6,400 -0.2
07/02/2024
33.49
 12,700 33.49 33.72 32.76 300 12,400 -0.4
06/02/2024
33.49
 17,600 34.04 34.04 33.22 0 16,600 -0.6
05/02/2024
34.04
 1,300 34.04 34.04 33.86 0 300 -0.0
02/02/2024
34.04
 9,700 34.04 34.04 33.86 0 0 0
01/02/2024
34.04
 9,300 34.13 34.13 33.67 0 700 -0.0
31/01/2024
34.13
 7,300 34.13 34.13 33.90 2,000 2,100 -0.0
30/01/2024
34.13
 15,500 34.22 34.31 33.67 6,300 100 0.2
29/01/2024
34.22
 19,000 34.31 34.58 33.95 900 0 0.0
26/01/2024
34.31
 2,100 34.13 34.31 34.04 0 100 -0.0
25/01/2024
34.13
 800 34.31 34.40 34.13 0 0 0
24/01/2024
34.31
 9,300 34.40 34.40 34.04 1,500 300 0.0
23/01/2024
34.40
 21,600 34.49 34.58 34.13 10,000 0 0.4
22/01/2024
34.49
 28,000 34.13 34.58 34.13 17,500 0 0.7
19/01/2024
34.13
 5,400 34.13 34.13 33.95 0 3,100 -0.1
18/01/2024
34.13
 1,600 34.13 34.31 34.13 0 0 0
17/01/2024
34.13
 2,400 34.13 35.40 34.13 1,500 0 0.1
16/01/2024
34.13
 2,100 34.13 34.13 34.13 0 0 0
15/01/2024
34.13
 16,400 33.67 34.49 33.76 15,000 0 0.6
12/01/2024
33.67
 6,600 33.67 33.86 33.31 5,100 100 0.2
11/01/2024
33.67
 10,500 33.54 33.81 33.54 6,000 0 0.2
10/01/2024
33.54
 4,000 33.58 33.72 33.54 2,200 0 0.1
09/01/2024
33.58
 28,400 33.67 33.67 33.31 15,000 0 0.6
08/01/2024
33.67
 2,700 33.67 33.76 33.67 300 0 0.0
05/01/2024
33.67
 37,600 33.76 33.86 31.44 1,200 28,100 -0.9
04/01/2024
33.76
 1,300 33.67 33.95 33.67 0 0 0
03/01/2024
33.67
 8,200 33.58 33.86 33.67 7,000 300 0.2
02/01/2024
33.58
 9,200 33.67 33.76 33.40 5,500 1,600 0.1
29/12/2023
33.67
 9,100 33.08 33.76 33.13 5,800 0 0.2
28/12/2023
33.08
 5,700 33.13 33.31 33.08 0 0 0
27/12/2023
33.13
 8,200 33.13 33.31 33.13 2,000 0 0.1
26/12/2023
33.13
 8,700 33.13 33.86 33.13 4,000 3,900 0.0
25/12/2023
33.13
 9,500 33.45 33.67 33.04 0 200 -0.0
22/12/2023
33.45
 2,200 33.67 33.67 33.45 1,000 0 0.0
21/12/2023
33.67
 900 33.67 33.67 33.67 0 900 -0.0
20/12/2023
33.67
 100 33.67 33.67 33.67 0 0 0
19/12/2023
33.67
 4,000 32.90 33.86 32.95 0 1,000 -0.0
18/12/2023
32.90
 900 33.67 33.86 32.90 0 100 -0.0
15/12/2023
33.67
 200 33.67 33.67 33.67 0 0 0
14/12/2023
33.67
 900 33.67 33.86 33.67 0 0 0
13/12/2023
33.67
 4,500 33.86 33.86 33.49 3,000 0 0.1
12/12/2023
33.86
 300 33.86 33.86 33.86 0 0 0
11/12/2023
33.86
 6,600 33.67 33.86 33.67 5,000 0 0.2
08/12/2023
33.67
 6,300 33.67 33.67 33.58 0 0 0
07/12/2023
33.67
 700 33.67 33.67 32.85 0 0 0
06/12/2023
33.67
 1,700 33.67 33.67 33.67 0 0 0
05/12/2023
33.67
 2,500 33.67 33.67 33.67 0 0 0
04/12/2023
33.67
 1,300 33.63 33.67 33.67 0 0 0
01/12/2023
33.63
 3,700 33.58 33.67 33.58 1,800 0 0.1
30/11/2023
33.58
 2,800 33.67 33.67 33.58 0 0 0
29/11/2023
33.67
 7,300 33.67 33.67 33.67 5,000 0 0.2
28/11/2023
33.67
 3,600 33.58 33.67 32.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |