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) 		-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)
23/08/2022
32.96
 2,000 32.96 32.96 32.88 900 0 0.0
22/08/2022
32.96
 21,800 32.88 32.96 32.73 2,200 0 0.1
19/08/2022
32.88
 6,000 32.88 32.88 32.81 5,000 0 0.2
18/08/2022
32.88
 17,100 32.88 33.25 32.81 3,400 2,700 0.0
17/08/2022
32.88
 19,700 32.88 32.88 32.73 4,000 0 0.2
16/08/2022
32.88
 14,000 32.88 32.88 32.85 0 0 0.2
15/08/2022
32.88
 25,100 32.66 32.88 32.73 0 0 0.2
12/08/2022
32.66
 13,000 32.66 32.66 32.14 3,400 0 0.2
11/08/2022
32.66
 25,300 32.66 32.66 32.51 0 0 0.1
10/08/2022
32.66
 3,800 32.51 32.66 32.51 2,200 0 0.1
09/08/2022
32.51
 21,700 32.66 32.66 32.14 11,600 300 0.5
08/08/2022
32.66
 11,200 32.51 32.66 32.48 5,900 0 0.3
05/08/2022
32.51
 7,100 32.51 32.51 32.14 4,700 0 0.2
04/08/2022
32.51
 7,900 32.44 32.51 32.36 1,100 0 0.0
03/08/2022
32.44
 8,300 32.36 32.44 32.14 4,500 700 0.2
02/08/2022
32.36
 27,600 32.07 32.59 32.07 5,500 5,000 0.0
01/08/2022
32.07
 43,200 32.14 32.29 32.07 15,000 22,900 -0.3
29/07/2022
32.14
 47,200 32.18 32.51 32.14 25,200 18,600 0.3
28/07/2022
32.18
 17,600 32.14 32.51 32.00 0 10,000 -0.4
27/07/2022
32.14
 16,700 32.40 32.40 31.77 10,300 13,200 -0.1
26/07/2022
32.40
 23,400 32.44 32.44 32.22 10,000 5,300 0.2
25/07/2022
32.44
 40,000 32.40 32.51 32.14 27,500 27,000 0.0
22/07/2022
32.40
 8,300 32.40 32.59 32.33 100 0 0.1
21/07/2022
32.40
 16,000 32.44 32.51 32.29 3,000 700 0.1
20/07/2022
32.44
 35,500 32.22 33.99 32.29 19,400 0 0.9
19/07/2022
32.22
 34,900 32.14 32.36 32.14 11,000 0 0.5
18/07/2022
32.14
 37,600 32.14 32.51 32.07 17,000 0 0.7
15/07/2022
32.14
 16,600 32.07 32.29 32.00 1,000 0 0.0
14/07/2022
32.07
 9,400 32.00 32.14 31.85 0 0 0.1
13/07/2022
32.00
 26,000 31.03 32.00 31.40 1,400 0 0.1
12/07/2022
31.03
 26,800 30.26 31.03 30.30 5,200 0 0.2
11/07/2022
30.26
 1,400 30.26 30.26 29.85 0 0 -0.1
08/07/2022
30.26
 400 30.30 30.30 30.15 800 0 -0.1
07/07/2022
30.30
 3,200 30.30 30.30 30.30 0 0 -0.1
06/07/2022
30.30
 11,800 30.30 30.30 29.56 0 3,200 -0.1
05/07/2022
30.30
 2,400 30.15 30.30 29.63 700 700 0
04/07/2022
30.15
 38,300 30.07 30.22 29.78 0 0 0
01/07/2022
30.07
 6,200 30.22 30.22 29.70 0 0 0
30/06/2022
30.22
 1,100 30.30 30.30 30.22 0 0 0
29/06/2022
30.30
 0 30.30 30.30 30.30 0 0 0
28/06/2022
30.30
 2,000 30.30 30.30 30.30 0 0 0
27/06/2022
30.30
 3,500 30.30 30.30 29.70 400 400 0
24/06/2022
30.30
 6,900 30.26 30.30 30.19 0 0 0.0
23/06/2022
30.26
 2,300 30.30 30.30 29.70 100 0 0.0
22/06/2022
30.30
 3,100 30.41 30.41 29.78 0 0 0
21/06/2022
30.41
 400 30.44 30.44 30.41 100 100 0
20/06/2022
30.44
 1,100 30.30 30.44 30.15 0 0 0
17/06/2022
30.30
 17,100 30.30 30.30 29.70 6,400 14,200 -0.3
16/06/2022
30.30
 4,500 30.30 30.44 30.15 2,000 0 0.1
15/06/2022
30.30
 700 30.30 30.30 30.30 0 0 0.0
14/06/2022
30.30
 2,400 30.30 30.30 30.00 100 0 0.0
13/06/2022
30.30
 2,500 30.59 30.59 30.15 1,000 2,100 -0.0
10/06/2022
30.59
 1,800 30.59 30.67 30.30 100 100 0
09/06/2022
30.59
 2,200 30.67 30.67 30.52 0 0 -0.1
08/06/2022
30.67
 7,400 30.30 30.67 30.07 200 3,000 -0.1
07/06/2022
30.30
 13,100 30.07 30.67 29.78 0 0 0
06/06/2022
30.07
 9,500 30.67 30.67 30.07 0 9,000 -0.4
03/06/2022
30.67
 800 30.67 30.67 30.33 0 0 -0.3
02/06/2022
30.67
 8,300 30.74 30.74 30.30 1,000 7,100 -0.3
01/06/2022
30.74
 1,800 30.67 30.81 30.70 0 0 0.0
31/05/2022
30.67
 17,100 30.37 30.67 30.52 0 0 0.0
30/05/2022
30.37
 24,500 30.67 30.74 30.37 2,400 1,600 0.0
27/05/2022
30.67
 7,000 30.59 30.74 30.44 500 0 0.0
26/05/2022
30.59
 18,700 30.74 30.81 29.93 4,000 0 0.2
25/05/2022
30.74
 11,100 30.59 30.74 30.52 8,000 0 0.3
24/05/2022
30.59
 11,600 30.67 30.67 30.30 2,000 4,200 -0.1
23/05/2022
30.67
 1,000 30.67 30.67 30.44 0 0 -0.1
20/05/2022
30.67
 31,000 30.55 30.67 30.30 0 3,600 -0.1
19/05/2022
30.55
 9,200 30.07 30.63 30.07 0 1,500 -0.1
18/05/2022
30.07
 2,300 30.22 30.30 30.07 0 0 -0.0
17/05/2022
30.22
 7,500 30.15 30.30 30.15 0 100 -0.0
16/05/2022
30.15
 5,400 28.89 30.67 29.56 0 0 -0.0
13/05/2022
28.89
 31,200 30.67 30.67 28.89 1,500 2,200 -0.0
12/05/2022
30.67
 4,900 30.96 30.96 30.30 0 0 0
11/05/2022
30.96
 3,000 30.96 31.03 30.74 800 0 0.0
10/05/2022
30.96
 17,200 31.03 31.29 29.85 0 0 0
09/05/2022
31.03
 6,900 31.33 31.33 29.15 300 0 0.0
06/05/2022
31.33
 1,700 31.33 31.33 31.29 300 0 0.0
05/05/2022
31.33
 15,100 31.18 31.33 30.74 1,600 0 0.1
04/05/2022
31.18
 17,800 30.92 31.18 30.92 0 600 -0.0
29/04/2022
30.92
 20,900 30.70 30.92 30.67 8,500 0 0.4
28/04/2022
30.70
 29,700 30.59 30.74 30.59 1,600 3,400 -0.1
27/04/2022
30.59
 4,400 30.44 30.63 30.30 0 0 0
26/04/2022
30.44
 3,900 30.30 30.44 29.63 100 300 -0.0
25/04/2022
30.30
 16,700 30.67 30.81 29.85 10,600 400 0.4
22/04/2022
30.67
 23,400 30.55 30.67 30.30 9,900 0 0.4
21/04/2022
30.55
 17,700 30.55 30.55 30.04 11,100 2,900 0.3
20/04/2022
30.55
 9,400 30.59 30.59 30.30 700 0 0.0
19/04/2022
30.59
 11,600 30.59 30.67 30.37 0 5,400 -0.2
18/04/2022
30.59
 56,300 30.59 30.74 30.30 19,000 11,300 0.3
15/04/2022
30.59
 6,800 30.81 30.89 30.59 300 2,500 0
14/04/2022
30.81
 4,900 30.89 30.89 30.67 1,300 0 0.1
13/04/2022
30.89
 16,100 30.74 30.92 30.52 3,000 9,500 -0.3
12/04/2022
30.74
 4,500 30.89 30.89 30.52 2,100 0 0.1
08/04/2022
30.89
 53,900 30.96 31.00 30.81 600 0 0.0
07/04/2022
30.96
 62,400 30.74 30.96 30.52 16,700 0 0.7
06/04/2022
30.74
 10,400 30.85 30.85 30.07 0 0 0
05/04/2022
30.85
 25,500 31.03 31.03 30.74 12,500 0 0.5
04/04/2022
31.03
 85,100 30.70 31.03 30.00 0 0 0
01/04/2022
30.70
 12,100 30.74 30.74 30.37 8,900 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |