CTCP Bia Sài Gòn - Hà Nội (bsh)

16.80
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
(2026-05-13) 		-1 -5.62% 7,800 0 0
15.80
17.80
16.80
2 tháng
(2026-04-13) 		-0.90 -5.08% 29,200 0 0
15.80
17.90
16.80
3 tháng
(2026-03-16) 		-0.44 -2.54% 96,600 0 0
15.80
20.50
16.80
6 tháng
(2025-12-15) 		1.15 7.32% 116,800 0 0
15.65
20.50
16.80
12 tháng
(2025-06-17) 		-0.07 -0.39% 546,700 0 0
15.47
20.50
16.80
24 tháng
(2024-06-24) 		-1.57 -8.53% 861,696 -2,100 -0.0
14.23
22.06
16.80
36 tháng
(2023-06-28) 		1.71 11.34% 2,034,900 -2,300 -0.0
14.23
22.06
16.80
60 tháng
(2021-07-08) 		3.98 31.08% 2,187,401 1,200 0.0
12.44
34.70
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
25.17
 0 25.17 25.17 25.17 0 0 0
27/10/2022
25.17
 0 25.17 25.17 25.17 0 0 0
26/10/2022
25.17
 100 25.17 25.17 25.17 0 0 0
25/10/2022
22.08
 0 22.08 22.08 22.08 0 0 0
24/10/2022
22.08
 0 22.08 22.08 22.08 0 0 0
21/10/2022
22.08
 0 22.08 22.08 22.08 0 0 0
20/10/2022
22.08
 0 22.08 22.08 22.08 0 0 0
19/10/2022
22.08
 0 22.08 22.08 22.08 0 0 0
18/10/2022
22.08
 2,000 22.08 22.08 22.08 0 0 0
17/10/2022
22.08
 0 22.08 22.08 22.08 0 0 0
14/10/2022
22.08
 3,000 22.08 22.08 22.08 0 1,000 -0.0
13/10/2022
22.15
 5,000 22.15 22.15 22.15 0 0 0
12/10/2022
22.15
 6,000 22.15 22.15 22.15 0 0 0
11/10/2022
22.15
 8,700 22.15 22.15 22.15 0 0 0
10/10/2022
22.08
 4,500 22.08 24.21 22.08 0 0 0
07/10/2022
22.00
 0 22.00 22.00 22.00 0 0 0
06/10/2022
22.00
 0 22.00 22.00 22.00 0 0 0
05/10/2022: Cổ tức tiền mặt tỉ lệ: 10%
05/10/2022
22.00
 0 22.00 22.00 22.00 0 0 0
04/10/2022
22.00
 0 22.00 22.00 22.00 0 0 0
03/10/2022
22.00
 800 22.00 22.00 22.00 0 0 0
30/09/2022
19.72
 0 19.72 19.72 19.72 0 0 0
29/09/2022
19.72
 0 19.72 19.72 19.72 0 0 0
28/09/2022
19.72
 0 19.72 19.72 19.72 0 0 0
27/09/2022
19.72
 0 19.72 19.72 19.72 0 0 0
26/09/2022
19.72
 0 19.72 19.72 19.72 0 0 0
23/09/2022
19.72
 0 19.72 19.72 19.72 0 0 0
22/09/2022
19.72
 0 19.72 19.72 19.72 0 0 0
21/09/2022
19.72
 0 19.72 19.72 19.72 0 0 0
20/09/2022
19.72
 0 19.72 19.72 19.72 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |