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
(2025-11-05) 		-2.20 -11.58% 182,900 0 0
16.60
19.20
16.80
2 tháng
(2025-10-06) 		-2.60 -13.40% 187,500 0 0
16.60
19.40
16.80
3 tháng
(2025-09-08) 		-0.60 -3.45% 188,300 0 0
16.60
19.40
16.80
6 tháng
(2025-06-09) 		-4.20 -20% 430,200 0 0
16.60
21
16.80
12 tháng
(2024-12-10) 		-3.25 -16.19% 658,046 -800 -0.0
15.27
23.67
16.80
24 tháng
(2023-12-18) 		0.19 1.15% 1,671,300 -2,300 -0.0
15.27
23.67
16.80
36 tháng
(2022-12-21) 		-17 -50.30% 1,957,000 300 0.0
13.35
33.80
16.80
60 tháng
(2020-12-31) 		-0.69 -3.94% 2,074,601 1,200 0.0
13.35
37.24
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2021
14.14
 0 14.14 14.14 14.14 0 0 0
09/02/2021
14.14
 0 14.14 14.14 14.14 0 0 0
08/02/2021
14.14
 0 14.14 14.14 14.14 0 0 0
05/02/2021
14.14
 0 14.14 14.14 14.14 0 0 0
04/02/2021
14.14
 0 14.14 14.14 14.14 0 0 0
03/02/2021
14.14
 0 14.14 14.14 14.14 0 0 0
02/02/2021
14.14
 0 14.14 14.14 14.14 0 0 0
01/02/2021
14.14
 0 14.14 14.14 14.14 0 0 0
29/01/2021
14.14
 0 14.14 14.14 14.14 0 0 0
28/01/2021
14.14
 0 14.14 14.14 14.14 0 0 0
27/01/2021
14.14
 0 14.14 14.14 14.14 0 0 0
26/01/2021
14.14
 300 14.14 14.14 14.14 0 0 0
25/01/2021
16.43
 0 16.43 16.43 16.43 0 0 0
22/01/2021
16.43
 0 16.43 16.43 16.43 0 0 0
21/01/2021
16.43
 0 16.43 16.43 16.43 0 0 0
20/01/2021
17.51
 400 14.14 17.51 14.14 0 0 0
19/01/2021: Cổ tức tiền mặt tỉ lệ: 5%
19/01/2021
16.50
 0 16.50 16.50 16.50 0 0 0
18/01/2021
16.50
 0 16.50 16.50 16.50 0 0 0
15/01/2021
16.50
 0 16.50 16.50 16.50 0 0 0
14/01/2021
16.50
 0 16.50 16.50 16.50 0 0 0
13/01/2021
16.50
 0 16.50 16.50 16.50 0 0 0
12/01/2021
16.50
 0 16.50 16.50 16.50 0 0 0
11/01/2021
16.50
 0 16.50 16.50 16.50 0 0 0
08/01/2021
16.50
 0 16.50 16.50 16.50 0 0 0
07/01/2021
16.50
 0 16.50 16.50 16.50 0 0 0
06/01/2021
16.50
 100 16.50 16.50 16.50 0 0 0
05/01/2021
14.65
 200 14.65 14.65 14.65 0 0 0
04/01/2021
17.16
 300 17.16 17.16 17.16 0 0 0
31/12/2020
17.49
 0 17.49 17.49 17.49 0 0 0
30/12/2020
17.49
 150 17.49 17.49 17.49 0 0 0
29/12/2020
16.04
 0 16.04 16.04 16.04 0 0 0
28/12/2020
16.04
 113 16.04 16.04 16.04 0 0 0
25/12/2020
16.04
 0 16.04 16.04 16.04 0 0 0
24/12/2020
16.04
 0 16.04 16.04 16.04 0 0 0
23/12/2020
16.04
 0 16.04 16.04 16.04 0 0 0
22/12/2020
16.04
 0 16.04 16.04 16.04 0 0 0
21/12/2020
16.04
 0 16.04 16.04 16.04 0 0 0
18/12/2020
16.04
 0 16.04 16.04 16.04 0 0 0
17/12/2020
16.04
 0 16.04 16.04 16.04 0 0 0
16/12/2020
16.04
 0 16.04 16.04 16.04 0 0 0
15/12/2020
16.04
 0 16.04 16.04 16.04 0 0 0
14/12/2020
16.04
 51 16.04 16.04 16.04 0 0 0
11/12/2020
16.17
 200 15.84 16.17 15.84 0 0 0
10/12/2020
15.18
 0 15.18 15.18 15.18 0 0 0
09/12/2020
15.18
 0 15.18 15.18 15.18 0 0 0
08/12/2020
15.18
 0 15.18 15.18 15.18 0 0 0
07/12/2020
15.18
 0 15.18 15.18 15.18 0 0 0
04/12/2020
15.18
 0 15.18 15.18 15.18 0 0 0
03/12/2020
15.18
 0 15.18 15.18 15.18 0 0 0
02/12/2020
15.18
 0 15.18 15.18 15.18 0 0 0
01/12/2020
15.18
 0 15.18 15.18 15.18 0 0 0
30/11/2020
15.18
 0 15.18 15.18 15.18 0 0 0
27/11/2020
15.18
 0 15.18 15.18 15.18 0 0 0
26/11/2020
15.18
 100 15.18 15.18 15.18 0 0 0
25/11/2020
13.53
 0 13.53 13.53 13.53 0 0 0
24/11/2020
13.53
 0 13.53 13.53 13.53 0 0 0
23/11/2020
13.53
 600 13.46 13.53 13.46 0 0 0
20/11/2020
11.88
 0 11.88 11.88 11.88 0 0 0
19/11/2020
11.88
 200 11.88 11.88 11.88 0 0 0
18/11/2020
11.22
 0 11.22 11.22 11.22 0 0 0
17/11/2020
11.22
 1,000 11.22 11.22 11.22 0 0 0
16/11/2020
11.55
 0 11.55 11.55 11.55 0 0 0
13/11/2020
11.55
 100 11.55 11.55 11.55 0 0 0
12/11/2020
11.29
 0 11.29 11.29 11.29 0 0 0
11/11/2020
11.29
 0 11.29 11.29 11.29 0 0 0
10/11/2020
11.29
 0 11.29 11.29 11.29 0 0 0
09/11/2020
11.29
 0 11.29 11.29 11.29 0 0 0
06/11/2020
11.29
 0 11.29 11.29 11.29 0 0 0
05/11/2020
11.29
 0 11.29 11.29 11.29 0 0 0
04/11/2020
11.29
 0 11.29 11.29 11.29 0 0 0
03/11/2020
11.29
 0 11.29 11.29 11.29 0 0 0
02/11/2020
11.29
 0 11.29 11.29 11.29 0 0 0
30/10/2020
11.29
 0 11.29 11.29 11.29 0 0 0
29/10/2020
11.29
 0 11.29 11.29 11.29 0 0 0
28/10/2020
11.29
 0 11.29 11.29 11.29 0 0 0
27/10/2020
11.29
 0 11.29 11.29 11.29 0 0 0
26/10/2020
11.22
 600 11.55 11.55 11.22 0 0 0
23/10/2020
11.55
 100 11.55 11.55 11.55 0 0 0
22/10/2020
11.22
 0 11.22 11.22 11.22 0 0 0
21/10/2020
11.22
 100 11.22 11.22 11.22 0 0 0
20/10/2020
12.21
 0 12.21 12.21 12.21 0 0 0
19/10/2020
12.21
 0 12.21 12.21 12.21 0 0 0
16/10/2020
12.21
 1 12.21 12.21 12.21 0 0 0
15/10/2020
12.21
 800 12.14 12.21 12.14 0 0 0
14/10/2020
11.09
 5,400 10.89 11.09 10.89 0 0 0
13/10/2020
10.89
 3,000 10.89 10.89 10.89 0 0 0
12/10/2020
10.82
 0 10.82 10.82 10.82 0 0 0
09/10/2020
10.89
 10,100 10.56 10.89 10.56 0 0 0
08/10/2020
10.76
 0 10.76 10.76 10.76 0 0 0
07/10/2020
10.76
 0 10.76 10.76 10.76 0 0 0
06/10/2020
10.76
 800 10.76 10.76 10.76 0 0 0
05/10/2020
10.56
 0 10.56 10.56 10.56 0 0 0
02/10/2020
10.56
 0 10.56 10.56 10.56 0 0 0
01/10/2020
10.56
 0 10.56 10.56 10.56 0 0 0
30/09/2020
10.56
 0 10.56 10.56 10.56 0 0 0
29/09/2020
10.56
 500 10.56 10.56 10.56 0 0 0
28/09/2020
9.90
 0 9.90 9.90 9.90 0 0 0
25/09/2020
9.90
 0 9.90 9.90 9.90 0 0 0
24/09/2020
9.90
 0 9.90 9.90 9.90 0 0 0
23/09/2020
9.90
 0 9.90 9.90 9.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |