CTCP Bia Sài Gòn - Miền Trung (smb)

38.40
-0.10
(-0.26%)
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) 		-0.97 -2.45% 320,400 37,600 1.6
38.35
42.46
38.50
2 tháng
(2024-11-15) 		1.01 2.69% 463,700 33,900 1.5
36.33
42.46
38.50
3 tháng
(2024-10-16) 		3.18 9.01% 801,100 10,700 0.6
35.32
42.46
38.50
6 tháng
(2024-07-18) 		3.86 11.13% 2,386,300 -245,200 -8.8
33.64
42.46
38.50
12 tháng
(2024-01-22) 		5.22 15.67% 4,141,800 -32,300 -0.9
32.06
42.46
38.50
24 tháng
(2023-01-27) 		5.56 16.88% 6,685,100 -332,500 -16.6
30.61
42.46
38.50
36 tháng
(2022-02-07) 		7.61 24.64% 10,944,300 438,090 16.9
28.89
42.46
38.50
60 tháng
(2020-02-10) 		18.69 94.31% 19,295,370 1,012,940 30.6
17.39
42.46
38.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2024
33.02
 6,700 33.02 33.02 32.85 0 300 -0.0
29/03/2024
33.02
 2,600 33.02 33.02 32.93 0 200 -0.0
28/03/2024
33.02
 16,700 33.37 33.37 32.93 0 0 0
27/03/2024
33.02
 17,700 33.20 33.20 32.93 4,000 0 0.2
26/03/2024
32.93
 3,500 32.93 33.28 32.93 0 0 0
25/03/2024
32.93
 21,400 32.67 32.93 32.67 10,000 0 0.4
22/03/2024
32.67
 26,100 32.32 32.67 32.32 0 0 0
21/03/2024
32.49
 3,800 32.45 32.49 32.45 0 0 0
20/03/2024
32.45
 2,000 32.41 32.49 32.41 0 0 0
19/03/2024
32.41
 23,900 32.32 32.41 32.23 19,500 0 0.7
18/03/2024
32.32
 90,100 32.32 32.32 32.32 67,800 0 2.5
15/03/2024
32.32
 31,600 32.32 32.32 32.32 0 0 0
14/03/2024
32.23
 1,600 32.41 32.41 32.23 0 0 0
13/03/2024
32.32
 4,200 32.41 32.49 32.32 1,500 800 0.0
12/03/2024
32.41
 62,400 32.41 32.41 32.32 58,700 0 2.2
11/03/2024
32.32
 9,100 32.14 32.49 32.14 1,500 0 0.1
08/03/2024
32.14
 2,400 32.19 32.19 32.10 1,400 0 0.1
07/03/2024
32.32
 22,400 32.36 32.36 32.14 18,000 0 0.7
06/03/2024
32.32
 1,500 32.10 32.32 32.10 0 0 0
05/03/2024
32.14
 3,100 32.19 32.49 32.10 0 0 0
04/03/2024
32.19
 16,900 32.19 32.19 32.19 66,300 66,300 0
01/03/2024
32.19
 4,100 32.23 32.23 32.06 0 2,700 -0.1
29/02/2024
32.14
 3,800 32.23 32.32 32.14 0 0 0
28/02/2024
32.06
 22,800 32.06 32.23 31.62 3,600 0 0.1
27/02/2024
32.23
 31,800 31.97 32.32 31.62 0 0 0
26/02/2024
32.32
 0 32.32 32.32 32.32 0 0 0
23/02/2024
32.32
 600 32.32 32.32 31.92 0 0 0
22/02/2024
32.32
 2,500 32.32 32.32 31.62 0 0 0
21/02/2024
32.23
 3,300 32.49 32.49 32.06 0 0 0
20/02/2024
32.32
 31,700 32.23 32.32 31.62 400 0 0.0
19/02/2024
32.32
 10,800 32.23 32.32 32.23 2,600 0 0.1
16/02/2024
32.23
 1,300 32.32 32.32 32.14 0 200 -0.0
15/02/2024
32.32
 10,100 32.32 32.32 31.97 1,500 6,400 -0.2
07/02/2024
32.32
 12,700 32.54 32.54 31.62 300 12,400 -0.4
06/02/2024
32.32
 17,600 32.85 32.85 32.06 0 16,600 -0.6
05/02/2024
32.85
 1,300 32.85 32.85 32.67 0 300 -0.0
02/02/2024
32.85
 9,700 32.67 32.85 32.67 0 0 0
01/02/2024
32.85
 9,300 32.93 32.93 32.49 0 700 -0.0
31/01/2024
32.93
 7,300 32.93 32.93 32.71 2,000 2,100 -0.0
30/01/2024
32.93
 15,500 32.49 33.11 32.49 6,300 100 0.2
29/01/2024
33.02
 19,000 33.11 33.37 32.76 900 0 0.0
26/01/2024
33.11
 2,100 32.93 33.11 32.85 0 100 -0.0
25/01/2024
32.93
 800 33.20 33.20 32.93 0 0 0
24/01/2024
33.11
 9,300 33.20 33.20 32.85 1,500 300 0.0
23/01/2024
33.20
 21,600 33.37 33.37 32.93 10,000 0 0.4
22/01/2024
33.28
 28,000 33.20 33.37 32.93 17,500 0 0.7
19/01/2024
32.93
 5,400 32.93 32.93 32.76 0 3,100 -0.1
18/01/2024
32.93
 1,600 32.93 33.11 32.93 0 0 0
17/01/2024
32.93
 2,400 32.93 34.16 32.93 1,500 0 0.1
16/01/2024
32.93
 2,100 32.93 32.93 32.93 0 0 0
15/01/2024
32.93
 16,400 32.58 33.28 32.58 15,000 0 0.6
12/01/2024
32.49
 6,600 32.49 32.67 32.14 5,100 100 0.2
11/01/2024
32.49
 10,500 32.63 32.63 32.36 6,000 0 0.2
10/01/2024
32.36
 4,000 32.54 32.54 32.36 2,200 0 0.1
09/01/2024
32.41
 28,400 32.49 32.49 32.14 15,000 0 0.6
08/01/2024
32.49
 2,700 32.49 32.58 32.49 300 0 0.0
05/01/2024
32.49
 37,600 32.49 32.67 30.34 1,200 28,100 -0.9
04/01/2024
32.58
 1,300 32.49 32.76 32.49 0 0 0
03/01/2024
32.49
 8,200 32.49 32.67 32.49 7,000 300 0.2
02/01/2024
32.41
 9,200 32.23 32.58 32.23 5,500 1,600 0.1
29/12/2023
32.49
 9,100 31.92 32.58 31.97 5,800 0 0.2
28/12/2023
31.92
 5,700 31.97 32.14 31.92 0 0 0
27/12/2023
31.97
 8,200 31.97 32.14 31.97 2,000 0 0.1
26/12/2023
31.97
 8,700 31.97 32.67 31.97 4,000 3,900 0.0
25/12/2023
31.97
 9,500 32.27 32.49 31.88 0 200 -0.0
22/12/2023
32.27
 2,200 32.49 32.49 32.27 1,000 0 0.0
21/12/2023
32.49
 900 32.49 32.49 32.49 0 900 -0.0
20/12/2023
32.49
 100 32.49 32.49 32.49 0 0 0
19/12/2023
32.49
 4,000 31.75 32.67 31.79 0 1,000 -0.0
18/12/2023
31.75
 900 32.49 32.67 31.75 0 100 -0.0
15/12/2023
32.49
 200 32.49 32.49 32.49 0 0 0
14/12/2023
32.49
 900 32.49 32.67 32.49 0 0 0
13/12/2023
32.49
 4,500 32.67 32.67 32.32 3,000 0 0.1
12/12/2023
32.67
 300 32.67 32.67 32.67 0 0 0
11/12/2023
32.67
 6,600 32.49 32.67 32.49 5,000 0 0.2
08/12/2023
32.49
 6,300 32.49 32.49 32.41 0 0 0
07/12/2023
32.49
 700 32.49 32.49 31.70 0 0 0
06/12/2023
32.49
 1,700 32.49 32.49 32.49 0 0 0
05/12/2023
32.49
 2,500 32.49 32.49 32.49 0 0 0
04/12/2023
32.49
 1,300 32.45 32.49 32.49 0 0 0
01/12/2023
32.45
 3,700 32.41 32.49 32.41 1,800 0 0.1
30/11/2023
32.41
 2,800 32.49 32.49 32.41 0 0 0
29/11/2023
32.49
 7,300 32.49 32.49 32.49 5,000 0 0.2
28/11/2023
32.49
 3,600 32.41 32.49 31.18 0 0 0
27/11/2023
32.41
 800 32.32 32.49 32.32 0 0 0
24/11/2023
32.32
 4,700 32.23 32.41 31.70 0 4,200 -0.2
23/11/2023
32.23
 10,300 32.41 32.67 32.23 100 0 0.0
22/11/2023
32.41
 8,100 32.49 32.49 32.32 2,000 0 0.1
21/11/2023
32.49
 2,600 32.41 32.49 32.49 1,000 0 0.0
20/11/2023
32.41
 7,200 32.49 32.49 31.62 800 5,000 -0.2
17/11/2023
32.49
 5,300 32.49 32.67 32.32 200 0 0.0
16/11/2023
32.49
 10,200 32.49 32.49 32.23 0 0 0
15/11/2023
32.49
 5,300 32.23 32.49 32.23 0 0 0
14/11/2023
32.23
 2,300 32.23 32.49 32.23 0 0 0
13/11/2023
32.23
 1,800 32.23 32.49 31.62 0 0 0
10/11/2023
32.23
 12,400 32.49 32.49 31.62 0 9,700 -0.3
09/11/2023
32.49
 5,900 32.14 32.49 31.97 0 0 0
08/11/2023
32.14
 2,700 32.14 32.14 31.62 1,100 0 0.0
07/11/2023
32.14
 600 32.14 32.14 31.62 0 0 0
06/11/2023
32.14
 17,400 32.27 32.32 31.62 2,300 13,800 -0.4

Chính sách bảo mật | Điều khoản sử dụng |