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
(2026-06-01) 		-0.60 -3.57% 10,400 0 0
15.10
17.50
16.20
3 tháng
(2026-05-04) 		-0.10 -0.61% 24,800 0 0
15.10
17.80
16.20
6 tháng
(2026-01-30) 		-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
(2024-08-08) 		-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
(2021-08-24) 		2.99 22.62% 2,190,801 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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |