CTCP Bia Sài Gòn - Hà Nội (bsh)

18.50
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
(2025-12-29) 		1.70 10.12% 19,700 0 0
16.80
18.50
18.50
2 tháng
(2025-11-28) 		0.60 3.35% 97,200 0 0
16.60
18.70
18.50
3 tháng
(2025-10-29) 		-0.50 -2.63% 202,600 0 0
16.60
19.20
18.50
6 tháng
(2025-07-31) 		0.50 2.78% 441,600 0 0
16.60
19.40
18.50
12 tháng
(2025-02-03) 		-0.59 -3.10% 655,116 -700 -0.0
16.60
23.67
18.50
24 tháng
(2024-02-07) 		1.55 9.17% 1,286,600 -2,300 -0.0
15.27
23.67
18.50
36 tháng
(2023-02-13) 		2.39 14.83% 1,969,600 300 0.0
13.35
23.67
18.50
60 tháng
(2021-02-22) 		4.36 30.81% 2,093,001 1,200 0.0
13.35
37.24
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2021
14.88
 0 14.88 14.88 14.88 0 0 0
07/04/2021
14.88
 0 14.88 14.88 14.88 0 0 0
06/04/2021
14.88
 0 14.88 14.88 14.88 0 0 0
05/04/2021
14.88
 0 14.88 14.88 14.88 0 0 0
02/04/2021
14.88
 0 14.88 14.88 14.88 0 0 0
01/04/2021
14.88
 0 14.88 14.88 14.88 0 0 0
31/03/2021
14.88
 0 14.88 14.88 14.88 0 0 0
30/03/2021
14.88
 0 14.88 14.88 14.88 0 0 0
29/03/2021
14.88
 0 14.88 14.88 14.88 0 0 0
26/03/2021
14.88
 0 14.88 14.88 14.88 0 0 0
25/03/2021
14.88
 0 14.88 14.88 14.88 0 0 0
24/03/2021
14.88
 0 14.88 14.88 14.88 0 0 0
23/03/2021
14.88
 200 14.88 14.88 14.88 0 0 0
22/03/2021
14.88
 0 14.88 14.88 14.88 0 0 0
19/03/2021
14.88
 0 14.88 14.88 14.88 0 0 0
18/03/2021
14.88
 0 14.88 14.88 14.88 0 0 0
17/03/2021
14.88
 0 14.88 14.88 14.88 0 0 0
16/03/2021
14.88
 0 14.88 14.88 14.88 0 0 0
15/03/2021
14.88
 0 14.88 14.88 14.88 0 0 0
12/03/2021
14.88
 100 14.88 14.88 14.88 0 0 0
11/03/2021
19.80
 400 16.16 19.80 16.16 0 0 0
10/03/2021
14.14
 0 14.14 14.14 14.14 0 0 0
09/03/2021
14.14
 0 14.14 14.14 14.14 0 0 0
08/03/2021
14.14
 0 14.14 14.14 14.14 0 0 0
05/03/2021
14.14
 0 14.14 14.14 14.14 0 0 0
04/03/2021
14.14
 0 14.14 14.14 14.14 0 0 0
03/03/2021
14.14
 0 14.14 14.14 14.14 0 0 0
02/03/2021
14.14
 0 14.14 14.14 14.14 0 0 0
01/03/2021
14.14
 0 14.14 14.14 14.14 0 0 0
26/02/2021
14.14
 0 14.14 14.14 14.14 0 0 0
25/02/2021
14.14
 0 14.14 14.14 14.14 0 0 0
24/02/2021
14.14
 0 14.14 14.14 14.14 0 0 0
23/02/2021
14.14
 0 14.14 14.14 14.14 0 0 0
22/02/2021
14.14
 0 14.14 14.14 14.14 0 0 0
19/02/2021
14.14
 0 14.14 14.14 14.14 0 0 0
18/02/2021
14.14
 0 14.14 14.14 14.14 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |