CTCP Bia Sài Gòn - Hà Nội (bsh)

17
0.10
(0.59%)
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
(2026-03-30) 		-2.95 -14.85% 80,300 0 0
16.50
20.50
17
2 tháng
(2026-03-02) 		-0.34 -1.96% 81,200 0 0
16.50
20.50
17
3 tháng
(2026-01-29) 		-0.34 -1.96% 81,700 0 0
16.50
20.50
17
6 tháng
(2025-10-31) 		-0.80 -4.54% 284,300 0 0
15.47
20.50
17
12 tháng
(2025-05-05) 		-4.98 -22.76% 535,700 0 0
15.47
22.06
17
24 tháng
(2024-05-09) 		1.92 12.81% 1,121,700 -2,200 -0.0
14.23
22.06
17
36 tháng
(2023-05-15) 		2.35 16.17% 2,025,900 -1,700 -0.0
14.23
22.06
17
60 tháng
(2021-05-25) 		3.10 22.44% 2,172,901 1,200 0.0
12.44
34.70
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
19.72
 0 19.72 19.72 19.72 0 0 0
16/09/2022
19.72
 0 19.72 19.72 19.72 0 0 0
15/09/2022
19.72
 0 19.72 19.72 19.72 0 0 0
14/09/2022
19.72
 0 19.72 19.72 19.72 0 0 0
13/09/2022
19.72
 1 19.72 19.72 19.72 0 0 0
12/09/2022
19.72
 0 19.72 19.72 19.72 0 0 0
09/09/2022
19.72
 100 19.72 19.72 19.72 0 0 0
08/09/2022
19.72
 9,200 19.72 19.94 19.65 0 0 0
07/09/2022
19.58
 0 19.58 19.58 19.58 0 0 0
06/09/2022
23.07
 300 17.80 23.07 17.80 0 0 0
05/09/2022
19.72
 600 23.07 23.07 19.72 0 0 0
31/08/2022
23.07
 0 23.07 23.07 23.07 0 0 0
30/08/2022
23.07
 0 23.07 23.07 23.07 0 0 0
29/08/2022
23.07
 0 23.07 23.07 23.07 0 0 0
26/08/2022
23.07
 0 23.07 23.07 23.07 0 0 0
25/08/2022
23.07
 0 23.07 23.07 23.07 0 0 0
24/08/2022
23.07
 0 23.07 23.07 23.07 0 0 0
23/08/2022
23.07
 400 23.14 23.14 23.07 0 0 0
22/08/2022
23.43
 0 23.43 23.43 23.43 0 0 0
19/08/2022
23.43
 100 23.43 23.43 23.43 0 0 0
18/08/2022
23.14
 900 20.65 23.36 20.65 0 0 0
17/08/2022
24.14
 0 24.14 24.14 24.14 0 0 0
16/08/2022
24.14
 0 24.14 24.14 24.14 0 0 0
15/08/2022
24.00
 300 24.49 24.49 24.00 0 0 0
12/08/2022
23.43
 0 23.43 23.43 23.43 0 0 0
11/08/2022
23.43
 100 23.43 23.43 23.43 0 0 0
10/08/2022
23.50
 1,200 21.43 23.50 21.36 0 0 0
09/08/2022
21.36
 100 21.36 21.36 21.36 0 0 0
08/08/2022
24.78
 0 24.78 24.78 24.78 0 0 0
05/08/2022
24.78
 100 24.78 24.78 24.78 0 0 0
04/08/2022
23.43
 0 23.43 23.43 23.43 0 0 0
03/08/2022
23.43
 100 23.43 23.43 23.43 0 0 0
02/08/2022
21.79
 100 21.79 21.79 21.79 0 0 0
01/08/2022
25.63
 0 25.63 25.63 25.63 0 0 0
29/07/2022
25.63
 0 25.63 25.63 25.63 0 0 0
28/07/2022
25.63
 0 25.63 25.63 25.63 0 0 0
27/07/2022
25.63
 0 25.63 25.63 25.63 0 0 0
26/07/2022
25.63
 0 25.63 25.63 25.63 0 0 0
25/07/2022
25.63
 0 25.63 25.63 25.63 0 0 0
22/07/2022
25.63
 100 25.63 25.63 25.63 0 0 0
21/07/2022
22.71
 0 22.71 22.71 22.71 0 0 0
20/07/2022
22.71
 100 22.71 22.71 22.71 0 0 0
19/07/2022
20.22
 0 20.22 20.22 20.22 0 0 0
18/07/2022
20.22
 0 20.22 20.22 20.22 0 0 0
15/07/2022
20.22
 0 20.22 20.22 20.22 0 0 0
14/07/2022
20.22
 0 20.22 20.22 20.22 0 0 0
13/07/2022
22.43
 400 19.44 22.43 19.44 0 0 0
12/07/2022
22.79
 0 22.79 22.79 22.79 0 0 0
11/07/2022
22.79
 0 22.79 22.79 22.79 0 0 0
08/07/2022
22.43
 500 22.57 23.50 22.43 0 200 -0.0
07/07/2022
21.15
 100 21.15 21.15 21.15 0 0 0
06/07/2022
18.51
 0 18.51 18.51 18.51 0 0 0
05/07/2022
18.51
 0 18.51 18.51 18.51 0 0 0
04/07/2022
18.51
 400 18.51 18.51 18.51 0 0 0
01/07/2022
17.45
 0 17.45 17.45 17.45 0 0 0
30/06/2022
17.45
 0 17.45 17.45 17.45 0 0 0
29/06/2022
17.45
 0 17.45 17.45 17.45 0 0 0
28/06/2022
17.45
 0 17.45 17.45 17.45 0 0 0
27/06/2022
17.45
 0 17.45 17.45 17.45 0 0 0
24/06/2022
17.45
 0 17.45 17.45 17.45 0 0 0
23/06/2022
17.45
 0 17.45 17.45 17.45 0 0 0
22/06/2022
17.45
 0 17.45 17.45 17.45 0 0 0
21/06/2022
17.45
 0 17.45 17.45 17.45 0 0 0
20/06/2022
17.45
 0 17.45 17.45 17.45 0 0 0
17/06/2022
17.45
 0 17.45 17.45 17.45 0 0 0
16/06/2022
17.45
 0 17.45 17.45 17.45 0 0 0
15/06/2022
17.45
 0 17.45 17.45 17.45 0 0 0
14/06/2022
17.45
 0 17.45 17.45 17.45 0 0 0
13/06/2022
17.45
 0 17.45 17.45 17.45 0 0 0
10/06/2022
17.45
 0 17.45 17.45 17.45 0 0 0
09/06/2022
17.45
 0 17.45 17.45 17.45 0 0 0
08/06/2022
17.45
 0 17.45 17.45 17.45 0 0 0
07/06/2022
17.45
 0 17.45 17.45 17.45 0 0 0
06/06/2022
17.45
 0 17.45 17.45 17.45 0 0 0
03/06/2022
17.45
 0 17.45 17.45 17.45 0 0 0
02/06/2022
17.45
 0 17.45 17.45 17.45 0 0 0
01/06/2022
17.45
 0 17.45 17.45 17.45 0 0 0
31/05/2022
17.45
 100 17.45 17.45 17.45 0 0 0
30/05/2022
17.16
 0 17.16 17.16 17.16 0 0 0
27/05/2022
17.16
 100 17.16 17.16 17.16 0 0 0
26/05/2022
17.09
 0 17.09 17.09 17.09 0 0 0
25/05/2022
17.09
 0 17.09 17.09 17.09 0 0 0
24/05/2022
17.09
 0 17.09 17.09 17.09 0 0 0
23/05/2022
17.09
 0 17.09 17.09 17.09 0 0 0
20/05/2022
17.09
 0 17.09 17.09 17.09 0 0 0
19/05/2022
17.09
 0 17.09 17.09 17.09 0 0 0
18/05/2022
17.09
 0 17.09 17.09 17.09 0 0 0
17/05/2022: Cổ tức tiền mặt tỉ lệ: 20%
17/05/2022
17.09
 0 17.09 17.09 17.09 0 0 0
16/05/2022
17.09
 0 17.09 17.09 17.09 0 0 0
13/05/2022
17.09
 600 17.16 17.16 17.09 0 600 -0.0
12/05/2022
19.59
 0 19.59 19.59 19.59 0 0 0
11/05/2022
19.59
 0 19.59 19.59 19.59 0 0 0
10/05/2022
19.59
 0 19.59 19.59 19.59 0 0 0
09/05/2022
19.59
 0 19.59 19.59 19.59 0 0 0
06/05/2022
19.59
 0 19.59 19.59 19.59 0 0 0
05/05/2022
19.59
 0 19.59 19.59 19.59 0 0 0
04/05/2022
19.59
 0 19.59 19.59 19.59 0 0 0
29/04/2022
19.59
 200 19.59 19.59 19.59 0 0 0
28/04/2022
19.59
 0 19.59 19.59 19.59 0 0 0
27/04/2022
19.39
 2,700 19.72 19.72 19.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |