CTCP Bia Sài Gòn - Hà Nội (bsh)

18.50
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
(2026-02-11) 		0 0% 100 0 0
18.50
18.50
18.50
2 tháng
(2026-01-12) 		1.70 10.12% 20,100 0 0
16.80
18.50
18.50
3 tháng
(2025-12-15) 		1.70 10.12% 20,200 0 0
16.80
18.50
18.50
6 tháng
(2025-09-15) 		1.10 6.32% 208,500 0 0
16.60
19.40
18.50
12 tháng
(2025-03-18) 		-2.21 -10.69% 647,900 -200 -0.0
16.60
23.67
18.50
24 tháng
(2024-03-25) 		0.42 2.35% 1,285,600 -2,300 -0.0
15.27
23.67
18.50
36 tháng
(2023-03-29) 		5 37% 1,963,500 300 0.0
13.35
23.67
18.50
60 tháng
(2021-04-08) 		3.62 24.30% 2,092,801 1,200 0.0
13.35
37.24
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
27.51
 0 27.51 27.51 27.51 0 0 0
29/07/2022
27.51
 0 27.51 27.51 27.51 0 0 0
28/07/2022
27.51
 0 27.51 27.51 27.51 0 0 0
27/07/2022
27.51
 0 27.51 27.51 27.51 0 0 0
26/07/2022
27.51
 0 27.51 27.51 27.51 0 0 0
25/07/2022
27.51
 0 27.51 27.51 27.51 0 0 0
22/07/2022
27.51
 100 27.51 27.51 27.51 0 0 0
21/07/2022
24.38
 0 24.38 24.38 24.38 0 0 0
20/07/2022
24.38
 100 24.38 24.38 24.38 0 0 0
19/07/2022
21.70
 0 21.70 21.70 21.70 0 0 0
18/07/2022
21.70
 0 21.70 21.70 21.70 0 0 0
15/07/2022
21.70
 0 21.70 21.70 21.70 0 0 0
14/07/2022
21.70
 0 21.70 21.70 21.70 0 0 0
13/07/2022
24.07
 400 20.86 24.07 20.86 0 0 0
12/07/2022
24.45
 0 24.45 24.45 24.45 0 0 0
11/07/2022
24.45
 0 24.45 24.45 24.45 0 0 0
08/07/2022
24.07
 500 24.22 25.22 24.07 0 200 -0.0
07/07/2022
22.70
 100 22.70 22.70 22.70 0 0 0
06/07/2022
19.87
 0 19.87 19.87 19.87 0 0 0
05/07/2022
19.87
 0 19.87 19.87 19.87 0 0 0
04/07/2022
19.87
 400 19.87 19.87 19.87 0 0 0
01/07/2022
18.72
 0 18.72 18.72 18.72 0 0 0
30/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
29/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
28/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
27/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
24/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
23/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
22/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
21/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
20/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
17/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
16/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
15/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
14/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
13/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
10/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
09/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
08/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
07/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
06/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
03/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
02/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
01/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
31/05/2022
18.72
 100 18.72 18.72 18.72 0 0 0
30/05/2022
18.42
 0 18.42 18.42 18.42 0 0 0
27/05/2022
18.42
 100 18.42 18.42 18.42 0 0 0
26/05/2022
18.34
 0 18.34 18.34 18.34 0 0 0
25/05/2022
18.34
 0 18.34 18.34 18.34 0 0 0
24/05/2022
18.34
 0 18.34 18.34 18.34 0 0 0
23/05/2022
18.34
 0 18.34 18.34 18.34 0 0 0
20/05/2022
18.34
 0 18.34 18.34 18.34 0 0 0
19/05/2022
18.34
 0 18.34 18.34 18.34 0 0 0
18/05/2022
18.34
 0 18.34 18.34 18.34 0 0 0
17/05/2022: Cổ tức tiền mặt tỉ lệ: 20%
17/05/2022
18.34
 0 18.34 18.34 18.34 0 0 0
16/05/2022
18.34
 0 18.34 18.34 18.34 0 0 0
13/05/2022
18.34
 600 18.41 18.41 18.34 0 600 -0.0
12/05/2022
21.02
 0 21.02 21.02 21.02 0 0 0
11/05/2022
21.02
 0 21.02 21.02 21.02 0 0 0
10/05/2022
21.02
 0 21.02 21.02 21.02 0 0 0
09/05/2022
21.02
 0 21.02 21.02 21.02 0 0 0
06/05/2022
21.02
 0 21.02 21.02 21.02 0 0 0
05/05/2022
21.02
 0 21.02 21.02 21.02 0 0 0
04/05/2022
21.02
 0 21.02 21.02 21.02 0 0 0
29/04/2022
21.02
 200 21.02 21.02 21.02 0 0 0
28/04/2022
21.02
 0 21.02 21.02 21.02 0 0 0
27/04/2022
20.81
 2,700 21.16 21.16 20.81 0 0 0
26/04/2022
21.16
 1,600 20.88 21.16 20.88 0 1,500 -0.0
25/04/2022
21.16
 300 21.16 21.16 21.16 0 0 0
22/04/2022
21.16
 0 21.16 21.16 21.16 0 0 0
21/04/2022
21.16
 0 21.16 21.16 21.16 0 0 0
20/04/2022
21.16
 0 21.16 21.16 21.16 0 0 0
19/04/2022
21.16
 0 21.16 21.16 21.16 0 0 0
18/04/2022
21.16
 100 21.16 21.16 21.16 0 0 0
15/04/2022
21.16
 300 20.46 21.16 21.16 0 0 0
14/04/2022
20.46
 0 20.46 20.46 20.46 0 0 0
13/04/2022
20.46
 100 20.46 20.46 20.46 0 0 0
12/04/2022
19.47
 0 19.47 19.47 19.47 0 0 0
08/04/2022
19.47
 0 19.47 19.47 19.47 0 0 0
07/04/2022
19.47
 500 19.47 19.47 19.47 300 0 0.0
06/04/2022
16.93
 0 16.93 16.93 16.93 0 0 0
05/04/2022
16.93
 0 16.93 16.93 16.93 0 0 0
04/04/2022
16.93
 0 16.93 16.93 16.93 0 0 0
01/04/2022
16.93
 0 16.93 16.93 16.93 0 0 0
31/03/2022
16.93
 500 16.93 16.93 16.93 500 0 0.0
30/03/2022
16.58
 0 16.58 16.58 16.58 0 0 0
29/03/2022
16.58
 800 16.58 16.58 16.58 800 800 0
28/03/2022
18.97
 0 18.97 18.97 18.97 0 0 0
25/03/2022
19.68
 3,500 19.40 19.68 18.34 300 0 0.0
24/03/2022
19.61
 3,000 19.47 19.75 19.47 1,000 0 0.0
23/03/2022
20.46
 0 20.46 20.46 20.46 0 0 0
22/03/2022
20.46
 500 20.46 20.46 20.46 0 0 0
21/03/2022
20.46
 0 20.46 20.46 20.46 0 0 0
18/03/2022
20.46
 0 20.46 20.46 20.46 0 0 0
17/03/2022
20.46
 0 20.46 20.46 20.46 0 0 0
16/03/2022
20.46
 0 20.46 20.46 20.46 0 0 0
15/03/2022
20.46
 0 20.46 20.46 20.46 0 0 0
14/03/2022
20.46
 0 20.46 20.46 20.46 0 0 0
11/03/2022
20.46
 0 20.46 20.46 20.46 0 0 0
10/03/2022
20.46
 0 20.46 20.46 20.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |