CTCP Bia Sài Gòn - Miền Trung (smb)

38.15
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
(2024-04-16) 		2.13 5.91% 360,300 4,700 0.2
35.73
38.15
38.15
2 tháng
(2024-03-18) 		2.80 7.93% 760,400 126,400 4.7
35.35
38.15
38.15
3 tháng
(2024-02-16) 		2.90 8.22% 1,028,300 210,400 7.8
35.06
38.15
38.15
6 tháng
(2023-11-20) 		2.71 7.64% 1,454,400 253,200 9.5
34.72
38.15
38.15
12 tháng
(2023-05-22) 		3.62 10.47% 2,928,600 38,000 1.0
33.48
38.15
38.15
24 tháng
(2022-05-27) 		4.61 13.75% 6,417,900 564,490 20.9
32.89
38.15
38.15
36 tháng
(2021-06-01) 		8.77 29.84% 9,960,800 645,490 24.4
28.68
38.15
38.15
60 tháng
(2019-06-12) 		17.67 86.29% 24,802,020 2,004,870 67.9
19.02
38.15
38.15
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
38.15
0
 22,800 38.15 38.15 38.05 1,500 0 0.1
#2 16/05/2024
38.15
0.15
 43,000 38.10 38.20 38 0 0 0
#3 15/05/2024
36.50
0.19
 30,400 36.40 36.60 36.40 0 0 0
#4 14/05/2024
36.31
-0.10
 7,500 36.40 36.40 36.21 1,100 0 0.0
#5 13/05/2024
36.40
0
 20,400 36.40 36.60 36.31 100 0 0.0
#6 10/05/2024
36.40
0
 4,300 36.50 36.50 36.31 100 0 0.0
#7 09/05/2024
36.40
0.14
 12,000 36.50 36.50 36.12 0 0 0
#8 08/05/2024
36.26
0.24
 25,900 36.02 36.88 36.02 0 0 0
#9 07/05/2024
36.02
0.19
 15,300 36.02 36.02 35.83 700 0 0.0
#10 06/05/2024
35.83
-0.58
 48,800 36.21 36.21 35.64 400 300 0.0
#11 03/05/2024
36.40
0.58
 17,800 35.83 36.40 35.83 0 0 0
#12 02/05/2024
35.83
0.10
 8,300 35.73 35.83 35.73 200 0 0.0
#13 26/04/2024
35.73
-0.05
 15,300 35.73 35.73 35.54 2,000 0 0.1
#14 25/04/2024
35.78
-0.10
 6,500 35.88 35.88 35.64 0 0 0
#15 24/04/2024
35.88
0.14
 37,100 35.73 35.92 35.73 0 0 0
#16 23/04/2024
35.73
-0.19
 16,100 35.92 35.92 35.25 300 0 0.0
#17 22/04/2024
35.92
0
 7,500 35.92 35.92 35.83 0 0 0
#18 19/04/2024
35.92
0
 12,700 35.92 35.92 35.64 0 0 0
#19 17/04/2024
35.92
-0.10
 19,600 35.83 36.02 35.25 0 0 0
#20 16/04/2024
36.02
0.24
 11,800 35.73 36.02 34.67 100 0 0.0
#21 15/04/2024
35.78
-0.14
 3,900 35.92 36.12 35.73 0 400 -0.0
#22 12/04/2024
35.92
-0.19
 700 36.12 36.12 35.73 0 0 0
#23 11/04/2024
36.12
0
 100 36.12 36.12 36.12 0 0 0
#24 10/04/2024
36.12
0
 2,600 36.12 36.12 35.97 0 500 -0.0
#25 09/04/2024
36.12
0.10
 13,300 36.12 36.12 36.02 11,600 100 0.4
#26 08/04/2024
36.02
0
 7,000 36.02 36.21 35.92 600 0 0.0
#27 05/04/2024
36.02
0.10
 7,200 36.02 36.02 35.54 0 0 0
#28 04/04/2024
35.92
-0.10
 65,000 36.02 36.02 35.83 0 0 0
#29 03/04/2024
36.02
-0.10
 79,400 36.12 36.12 35.20 10,100 0 0.4
#30 02/04/2024
36.12
0
 6,400 35.44 36.21 35.44 0 400 -0.0
#31 01/04/2024
36.12
0
 6,700 36.12 36.12 35.92 0 300 -0.0
#32 29/03/2024
36.12
0
 2,600 36.12 36.12 36.02 0 200 -0.0
#33 28/03/2024
36.12
0
 16,700 36.50 36.50 36.02 0 0 0
#34 27/03/2024
36.12
0.10
 17,700 36.31 36.31 36.02 4,000 0 0.2
#35 26/03/2024
36.02
0
 3,500 36.02 36.40 36.02 0 0 0
#36 25/03/2024
36.02
0.29
 21,400 35.73 36.02 35.73 10,000 0 0.4
#37 22/03/2024
35.73
0.19
 26,100 35.54 35.73 35.35 0 0 0
#38 21/03/2024
35.54
0.05
 3,800 35.49 35.54 35.49 0 0 0
#39 20/03/2024
35.49
0.05
 2,000 35.44 35.54 35.44 0 0 0
#40 19/03/2024
35.44
0.10
 23,900 35.35 35.44 35.25 19,500 0 0.7
#41 18/03/2024
35.35
0
 90,100 35.35 35.35 35.35 67,800 0 2.5
#42 15/03/2024
35.35
0.10
 31,600 35.25 35.35 35.35 0 0 0
#43 14/03/2024
35.25
-0.10
 1,600 35.35 35.44 35.25 0 0 0
#44 13/03/2024
35.35
-0.10
 4,200 35.44 35.54 35.35 1,500 800 0.0
#45 12/03/2024
35.44
0.10
 62,400 35.35 35.44 35.35 58,700 0 2.2
#46 11/03/2024
35.35
0.19
 9,100 35.16 35.54 35.16 1,500 0 0.1
#47 08/03/2024
35.16
-0.19
 2,400 35.35 35.35 35.11 1,400 0 0.1
#48 07/03/2024
35.35
0
 22,400 35.35 35.40 35.16 18,000 0 0.7
#49 06/03/2024
35.35
0.19
 1,500 35.16 35.35 35.11 0 0 0
#50 05/03/2024
35.16
-0.05
 3,100 35.20 35.54 35.11 0 0 0
#51 04/03/2024
35.20
0
 16,900 35.20 35.20 35.20 66,300 66,300 0
#52 01/03/2024
35.20
0.05
 4,100 35.16 35.25 35.06 0 2,700 -0.1
#53 29/02/2024
35.16
0.10
 3,800 35.06 35.35 35.16 0 0 0
#54 28/02/2024
35.06
-0.19
 22,800 35.25 35.25 34.58 3,600 0 0.1
#55 27/02/2024
35.25
-0.10
 31,800 35.35 35.35 34.58 0 0 0
#56 26/02/2024
35.35
0
 0 35.35 35.35 35.35 0 0 0
#57 23/02/2024
35.35
0
 600 35.35 35.35 34.92 0 0 0
#58 22/02/2024
35.35
0.10
 2,500 35.25 35.35 34.58 0 0 0
#59 21/02/2024
35.25
-0.10
 3,300 35.35 35.54 35.06 0 0 0
#60 20/02/2024
35.35
0
 31,700 35.35 35.35 34.58 400 0 0.0
#61 19/02/2024
35.35
0.10
 10,800 35.25 35.35 35.25 2,600 0 0.1
#62 16/02/2024
35.25
-0.10
 1,300 35.35 35.35 35.16 0 200 -0.0
#63 15/02/2024
35.35
0
 10,100 35.35 35.35 34.96 1,500 6,400 -0.2
#64 07/02/2024
35.35
0
 12,700 35.35 35.59 34.58 300 12,400 -0.4
#65 06/02/2024
35.35
-0.58
 17,600 35.92 35.92 35.06 0 16,600 -0.6
#66 05/02/2024
35.92
0
 1,300 35.92 35.92 35.73 0 300 -0.0
#67 02/02/2024
35.92
0
 9,700 35.92 35.92 35.73 0 0 0
#68 01/02/2024
35.92
-0.10
 9,300 36.02 36.02 35.54 0 700 -0.0
#69 31/01/2024
36.02
0
 7,300 36.02 36.02 35.78 2,000 2,100 -0.0
#70 30/01/2024
36.02
-0.10
 15,500 36.12 36.21 35.54 6,300 100 0.2
#71 29/01/2024
36.12
-0.10
 19,000 36.21 36.50 35.83 900 0 0.0
#72 26/01/2024
36.21
0.19
 2,100 36.02 36.21 35.92 0 100 -0.0
#73 25/01/2024
36.02
-0.19
 800 36.21 36.31 36.02 0 0 0
#74 24/01/2024
36.21
-0.10
 9,300 36.31 36.31 35.92 1,500 300 0.0
#75 23/01/2024
36.31
-0.10
 21,600 36.40 36.50 36.02 10,000 0 0.4
#76 22/01/2024
36.40
0.38
 28,000 36.02 36.50 36.02 17,500 0 0.7
#77 19/01/2024
36.02
0
 5,400 36.02 36.02 35.83 0 3,100 -0.1
#78 18/01/2024
36.02
0
 1,600 36.02 36.21 36.02 0 0 0
#79 17/01/2024
36.02
0
 2,400 36.02 37.36 36.02 1,500 0 0.1
#80 16/01/2024
36.02
0
 2,100 36.02 36.02 36.02 0 0 0
#81 15/01/2024
36.02
0.48
 16,400 35.54 36.40 35.64 15,000 0 0.6
#82 12/01/2024
35.54
0
 6,600 35.54 35.73 35.16 5,100 100 0.2
#83 11/01/2024
35.54
0.14
 10,500 35.40 35.68 35.40 6,000 0 0.2
#84 10/01/2024
35.40
-0.05
 4,000 35.44 35.59 35.40 2,200 0 0.1
#85 09/01/2024
35.44
-0.10
 28,400 35.54 35.54 35.16 15,000 0 0.6
#86 08/01/2024
35.54
0
 2,700 35.54 35.64 35.54 300 0 0.0
#87 05/01/2024
35.54
-0.10
 37,600 35.64 35.73 33.19 1,200 28,100 -0.9
#88 04/01/2024
35.64
0.10
 1,300 35.54 35.83 35.54 0 0 0
#89 03/01/2024
35.54
0.10
 8,200 35.44 35.73 35.54 7,000 300 0.2
#90 02/01/2024
35.44
-0.10
 9,200 35.54 35.64 35.25 5,500 1,600 0.1
#91 29/12/2023
35.54
0.62
 9,100 34.92 35.64 34.96 5,800 0 0.2
#92 28/12/2023
34.92
-0.05
 5,700 34.96 35.16 34.92 0 0 0
#93 27/12/2023
34.96
0
 8,200 34.96 35.16 34.96 2,000 0 0.1
#94 26/12/2023
34.96
0
 8,700 34.96 35.73 34.96 4,000 3,900 0.0
#95 25/12/2023
34.96
-0.34
 9,500 35.30 35.54 34.87 0 200 -0.0
#96 22/12/2023
35.30
-0.24
 2,200 35.54 35.54 35.30 1,000 0 0.0
#97 21/12/2023
35.54
0
 900 35.54 35.54 35.54 0 900 -0.0
#98 20/12/2023
35.54
0
 100 35.54 35.54 35.54 0 0 0
#99 19/12/2023
35.54
0.82
 4,000 34.72 35.73 34.77 0 1,000 -0.0
#100 18/12/2023
34.72
-0.82
 900 35.54 35.73 34.72 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |