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)
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
26/04/2022
19.72
 1,600 19.46 19.72 19.46 0 1,500 -0.0
25/04/2022
19.72
 300 19.72 19.72 19.72 0 0 0
22/04/2022
19.72
 0 19.72 19.72 19.72 0 0 0
21/04/2022
19.72
 0 19.72 19.72 19.72 0 0 0
20/04/2022
19.72
 0 19.72 19.72 19.72 0 0 0
19/04/2022
19.72
 0 19.72 19.72 19.72 0 0 0
18/04/2022
19.72
 100 19.72 19.72 19.72 0 0 0
15/04/2022
19.72
 300 19.06 19.72 19.72 0 0 0
14/04/2022
19.06
 0 19.06 19.06 19.06 0 0 0
13/04/2022
19.06
 100 19.06 19.06 19.06 0 0 0
12/04/2022
18.14
 0 18.14 18.14 18.14 0 0 0
08/04/2022
18.14
 0 18.14 18.14 18.14 0 0 0
07/04/2022
18.14
 500 18.14 18.14 18.14 300 0 0.0
06/04/2022
15.77
 0 15.77 15.77 15.77 0 0 0
05/04/2022
15.77
 0 15.77 15.77 15.77 0 0 0
04/04/2022
15.77
 0 15.77 15.77 15.77 0 0 0
01/04/2022
15.77
 0 15.77 15.77 15.77 0 0 0
31/03/2022
15.77
 500 15.77 15.77 15.77 500 0 0.0
30/03/2022
15.45
 0 15.45 15.45 15.45 0 0 0
29/03/2022
15.45
 800 15.45 15.45 15.45 800 800 0
28/03/2022
17.68
 0 17.68 17.68 17.68 0 0 0
25/03/2022
18.34
 3,500 18.08 18.34 17.09 300 0 0.0
24/03/2022
18.27
 3,000 18.14 18.40 18.14 1,000 0 0.0
23/03/2022
19.06
 0 19.06 19.06 19.06 0 0 0
22/03/2022
19.06
 500 19.06 19.06 19.06 0 0 0
21/03/2022
19.06
 0 19.06 19.06 19.06 0 0 0
18/03/2022
19.06
 0 19.06 19.06 19.06 0 0 0
17/03/2022
19.06
 0 19.06 19.06 19.06 0 0 0
16/03/2022
19.06
 0 19.06 19.06 19.06 0 0 0
15/03/2022
19.06
 0 19.06 19.06 19.06 0 0 0
14/03/2022
19.06
 0 19.06 19.06 19.06 0 0 0
11/03/2022
19.06
 0 19.06 19.06 19.06 0 0 0
10/03/2022
19.06
 0 19.06 19.06 19.06 0 0 0
09/03/2022
19.06
 0 19.06 19.06 19.06 0 0 0
08/03/2022
19.06
 0 19.06 19.06 19.06 0 0 0
07/03/2022
19.06
 100 19.06 19.06 19.06 0 0 0
04/03/2022
18.54
 600 20.38 20.38 18.54 0 100 -0.0
03/03/2022
18.01
 0 18.01 18.01 18.01 0 0 0
02/03/2022
18.01
 0 18.01 18.01 18.01 0 0 0
01/03/2022
19.13
 1,300 17.75 19.13 17.75 700 0 0.0
28/02/2022
19.13
 0 19.13 19.13 19.13 0 0 0
25/02/2022
19.13
 0 19.13 19.13 19.13 0 0 0
24/02/2022
19.06
 1,000 19.13 19.13 19.06 700 0 0.0
23/02/2022
18.73
 1,900 19.65 19.65 18.73 500 0 0.0
22/02/2022
19.65
 100 19.65 19.65 19.65 0 0 0
21/02/2022
19.59
 500 19.52 19.59 19.52 300 0 0.0
18/02/2022
22.94
 400 23.00 23.00 22.94 0 0 0
17/02/2022
20.24
 0 20.24 20.24 20.24 0 0 0
16/02/2022
20.24
 0 20.24 20.24 20.24 0 0 0
15/02/2022
20.24
 0 20.24 20.24 20.24 0 0 0
14/02/2022
21.30
 3,000 18.40 21.36 18.40 0 0 0
11/02/2022
21.36
 3,200 21.36 21.36 21.36 0 0 0
10/02/2022
25.11
 700 25.11 25.11 25.11 0 0 0
09/02/2022
29.51
 2,100 29.51 29.51 29.51 0 0 0
08/02/2022
34.70
 0 34.70 34.70 34.70 0 0 0
07/02/2022
34.57
 1,000 34.77 34.77 34.57 0 0 0
28/01/2022
30.23
 1,500 30.23 30.23 30.23 0 0 0
27/01/2022
26.29
 200 26.29 26.29 26.29 0 0 0
26/01/2022
22.87
 600 22.87 22.87 22.87 0 0 0
25/01/2022
19.92
 500 19.92 19.92 19.92 0 0 0
24/01/2022
17.35
 0 17.35 17.35 17.35 0 0 0
21/01/2022
17.35
 300 17.35 17.35 17.35 0 0 0
20/01/2022
15.12
 0 15.12 15.12 15.12 0 0 0
19/01/2022
15.12
 0 15.12 15.12 15.12 0 0 0
18/01/2022
15.12
 0 15.12 15.12 15.12 0 0 0
17/01/2022
15.12
 0 15.12 15.12 15.12 0 0 0
14/01/2022
15.12
 0 15.12 15.12 15.12 0 0 0
13/01/2022
15.12
 0 15.12 15.12 15.12 0 0 0
12/01/2022
15.12
 0 15.12 15.12 15.12 0 0 0
11/01/2022
15.12
 0 15.12 15.12 15.12 0 0 0
10/01/2022
15.12
 0 15.12 15.12 15.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |