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
(2025-12-29) 		1.70 10.12% 19,700 0 0
16.80
18.50
18.50
2 tháng
(2025-11-28) 		0.60 3.35% 97,200 0 0
16.60
18.70
18.50
3 tháng
(2025-10-29) 		-0.50 -2.63% 202,600 0 0
16.60
19.20
18.50
6 tháng
(2025-07-31) 		0.50 2.78% 441,600 0 0
16.60
19.40
18.50
12 tháng
(2025-02-03) 		-0.59 -3.10% 655,116 -700 -0.0
16.60
23.67
18.50
24 tháng
(2024-02-07) 		1.55 9.17% 1,286,600 -2,300 -0.0
15.27
23.67
18.50
36 tháng
(2023-02-13) 		2.39 14.83% 1,969,600 300 0.0
13.35
23.67
18.50
60 tháng
(2021-02-22) 		4.36 30.81% 2,093,001 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)
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
09/03/2022
20.46
 0 20.46 20.46 20.46 0 0 0
08/03/2022
20.46
 0 20.46 20.46 20.46 0 0 0
07/03/2022
20.46
 100 20.46 20.46 20.46 0 0 0
04/03/2022
19.89
 600 21.87 21.87 19.89 0 100 -0.0
03/03/2022
19.33
 0 19.33 19.33 19.33 0 0 0
02/03/2022
19.33
 0 19.33 19.33 19.33 0 0 0
01/03/2022
20.53
 1,300 19.05 20.53 19.05 700 0 0.0
28/02/2022
20.53
 0 20.53 20.53 20.53 0 0 0
25/02/2022
20.53
 0 20.53 20.53 20.53 0 0 0
24/02/2022
20.46
 1,000 20.53 20.53 20.46 700 0 0.0
23/02/2022
20.10
 1,900 21.09 21.09 20.10 500 0 0.0
22/02/2022
21.09
 100 21.09 21.09 21.09 0 0 0
21/02/2022
21.02
 500 20.95 21.02 20.95 300 0 0.0
18/02/2022
24.62
 400 24.69 24.69 24.62 0 0 0
17/02/2022
21.73
 0 21.73 21.73 21.73 0 0 0
16/02/2022
21.73
 0 21.73 21.73 21.73 0 0 0
15/02/2022
21.73
 0 21.73 21.73 21.73 0 0 0
14/02/2022
22.85
 3,000 19.75 22.92 19.75 0 0 0
11/02/2022
22.92
 3,200 22.92 22.92 22.92 0 0 0
10/02/2022
26.95
 700 26.95 26.95 26.95 0 0 0
09/02/2022
31.67
 2,100 31.67 31.67 31.67 0 0 0
08/02/2022
37.24
 0 37.24 37.24 37.24 0 0 0
07/02/2022
37.10
 1,000 37.31 37.31 37.10 0 0 0
28/01/2022
32.45
 1,500 32.45 32.45 32.45 0 0 0
27/01/2022
28.21
 200 28.21 28.21 28.21 0 0 0
26/01/2022
24.55
 600 24.55 24.55 24.55 0 0 0
25/01/2022
21.37
 500 21.37 21.37 21.37 0 0 0
24/01/2022
18.62
 0 18.62 18.62 18.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |