CTCP Bia Sài Gòn - Hà Nội (bsh)

16.20
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
(2026-06-29) 		-0.60 -3.57% 4,700 0 0
16
17.50
16.20
2 tháng
(2026-05-29) 		-0.60 -3.57% 10,500 0 0
15.10
17.50
16.20
3 tháng
(2026-04-29) 		-0.80 -4.71% 26,400 0 0
15.10
17.80
16.20
6 tháng
(2026-01-29) 		-1.04 -6.03% 107,300 0 0
15.10
20.50
16.20
12 tháng
(2025-08-04) 		-0.57 -3.41% 529,900 0 0
15.10
20.50
16.20
24 tháng
(2024-08-07) 		-4.38 -21.27% 846,868 -2,500 -0.1
14.23
22.06
16.20
36 tháng
(2023-08-14) 		0.34 2.12% 1,857,800 -2,300 -0.0
14.23
22.06
16.20
60 tháng
(2021-08-23) 		2.40 17.37% 2,191,801 1,200 0.0
12.44
34.70
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2022
31.50
 0 31.50 31.50 31.50 0 0 0
12/12/2022
31.50
 0 31.50 31.50 31.50 0 0 0
09/12/2022
31.50
 0 31.50 31.50 31.50 0 0 0
08/12/2022
31.50
 0 31.50 31.50 31.50 0 0 0
07/12/2022
31.50
 0 31.50 31.50 31.50 0 0 0
06/12/2022
31.50
 0 31.50 31.50 31.50 0 0 0
05/12/2022
31.50
 0 31.50 31.50 31.50 0 0 0
02/12/2022
31.50
 0 31.50 31.50 31.50 0 0 0
01/12/2022
31.50
 0 31.50 31.50 31.50 0 0 0
30/11/2022
31.50
 0 31.50 31.50 31.50 0 0 0
29/11/2022
31.50
 0 31.50 31.50 31.50 0 0 0
28/11/2022
31.50
 0 31.50 31.50 31.50 0 0 0
25/11/2022
31.50
 0 31.50 31.50 31.50 0 0 0
24/11/2022
31.50
 0 31.50 31.50 31.50 0 0 0
23/11/2022
31.50
 0 31.50 31.50 31.50 0 0 0
22/11/2022
31.50
 0 31.50 31.50 31.50 0 0 0
21/11/2022
31.50
 0 31.50 31.50 31.50 0 0 0
18/11/2022
31.50
 0 31.50 31.50 31.50 0 0 0
17/11/2022
31.50
 0 31.50 31.50 31.50 0 0 0
16/11/2022
31.50
 0 31.50 31.50 31.50 0 0 0
15/11/2022
31.50
 0 31.50 31.50 31.50 0 0 0
14/11/2022
31.50
 0 31.50 31.50 31.50 0 0 0
11/11/2022
31.50
 0 31.50 31.50 31.50 0 0 0
10/11/2022
31.50
 0 31.50 31.50 31.50 0 0 0
09/11/2022
31.50
 0 31.50 31.50 31.50 0 0 0
08/11/2022
31.50
 0 31.50 31.50 31.50 0 0 0
07/11/2022
31.50
 0 31.50 31.50 31.50 0 0 0
04/11/2022
31.50
 0 31.50 31.50 31.50 0 0 0
03/11/2022
31.50
 0 31.50 31.50 31.50 0 0 0
02/11/2022
31.50
 100 31.50 31.50 31.50 0 0 0
01/11/2022
28.40
 0 28.40 28.40 28.40 0 0 0
31/10/2022
28.40
 100 28.40 28.40 28.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |