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)
25/03/2021
13.87
 0 13.87 13.87 13.87 0 0 0
24/03/2021
13.87
 0 13.87 13.87 13.87 0 0 0
23/03/2021
13.87
 200 13.87 13.87 13.87 0 0 0
22/03/2021
13.87
 0 13.87 13.87 13.87 0 0 0
19/03/2021
13.87
 0 13.87 13.87 13.87 0 0 0
18/03/2021
13.87
 0 13.87 13.87 13.87 0 0 0
17/03/2021
13.87
 0 13.87 13.87 13.87 0 0 0
16/03/2021
13.87
 0 13.87 13.87 13.87 0 0 0
15/03/2021
13.87
 0 13.87 13.87 13.87 0 0 0
12/03/2021
13.87
 100 13.87 13.87 13.87 0 0 0
11/03/2021
18.45
 400 15.06 18.45 15.06 0 0 0
10/03/2021
13.18
 0 13.18 13.18 13.18 0 0 0
09/03/2021
13.18
 0 13.18 13.18 13.18 0 0 0
08/03/2021
13.18
 0 13.18 13.18 13.18 0 0 0
05/03/2021
13.18
 0 13.18 13.18 13.18 0 0 0
04/03/2021
13.18
 0 13.18 13.18 13.18 0 0 0
03/03/2021
13.18
 0 13.18 13.18 13.18 0 0 0
02/03/2021
13.18
 0 13.18 13.18 13.18 0 0 0
01/03/2021
13.18
 0 13.18 13.18 13.18 0 0 0
26/02/2021
13.18
 0 13.18 13.18 13.18 0 0 0
25/02/2021
13.18
 0 13.18 13.18 13.18 0 0 0
24/02/2021
13.18
 0 13.18 13.18 13.18 0 0 0
23/02/2021
13.18
 0 13.18 13.18 13.18 0 0 0
22/02/2021
13.18
 0 13.18 13.18 13.18 0 0 0
19/02/2021
13.18
 0 13.18 13.18 13.18 0 0 0
18/02/2021
13.18
 0 13.18 13.18 13.18 0 0 0
17/02/2021
13.18
 0 13.18 13.18 13.18 0 0 0
09/02/2021
13.18
 0 13.18 13.18 13.18 0 0 0
08/02/2021
13.18
 0 13.18 13.18 13.18 0 0 0
05/02/2021
13.18
 0 13.18 13.18 13.18 0 0 0
04/02/2021
13.18
 0 13.18 13.18 13.18 0 0 0
03/02/2021
13.18
 0 13.18 13.18 13.18 0 0 0
02/02/2021
13.18
 0 13.18 13.18 13.18 0 0 0
01/02/2021
13.18
 0 13.18 13.18 13.18 0 0 0
29/01/2021
13.18
 0 13.18 13.18 13.18 0 0 0
28/01/2021
13.18
 0 13.18 13.18 13.18 0 0 0
27/01/2021
13.18
 0 13.18 13.18 13.18 0 0 0
26/01/2021
13.18
 300 13.18 13.18 13.18 0 0 0
25/01/2021
15.31
 0 15.31 15.31 15.31 0 0 0
22/01/2021
15.31
 0 15.31 15.31 15.31 0 0 0
21/01/2021
15.31
 0 15.31 15.31 15.31 0 0 0
20/01/2021
16.32
 400 13.18 16.32 13.18 0 0 0
19/01/2021: Cổ tức tiền mặt tỉ lệ: 5%
19/01/2021
15.37
 0 15.37 15.37 15.37 0 0 0
18/01/2021
15.37
 0 15.37 15.37 15.37 0 0 0
15/01/2021
15.37
 0 15.37 15.37 15.37 0 0 0
14/01/2021
15.37
 0 15.37 15.37 15.37 0 0 0
13/01/2021
15.37
 0 15.37 15.37 15.37 0 0 0
12/01/2021
15.37
 0 15.37 15.37 15.37 0 0 0
11/01/2021
15.37
 0 15.37 15.37 15.37 0 0 0
08/01/2021
15.37
 0 15.37 15.37 15.37 0 0 0
07/01/2021
15.37
 0 15.37 15.37 15.37 0 0 0
06/01/2021
15.37
 100 15.37 15.37 15.37 0 0 0
05/01/2021
13.65
 200 13.65 13.65 13.65 0 0 0
04/01/2021
15.99
 300 15.99 15.99 15.99 0 0 0
31/12/2020
16.30
 0 16.30 16.30 16.30 0 0 0
30/12/2020
16.30
 150 16.30 16.30 16.30 0 0 0
29/12/2020
14.94
 0 14.94 14.94 14.94 0 0 0
28/12/2020
14.94
 113 14.94 14.94 14.94 0 0 0
25/12/2020
14.94
 0 14.94 14.94 14.94 0 0 0
24/12/2020
14.94
 0 14.94 14.94 14.94 0 0 0
23/12/2020
14.94
 0 14.94 14.94 14.94 0 0 0
22/12/2020
14.94
 0 14.94 14.94 14.94 0 0 0
21/12/2020
14.94
 0 14.94 14.94 14.94 0 0 0
18/12/2020
14.94
 0 14.94 14.94 14.94 0 0 0
17/12/2020
14.94
 0 14.94 14.94 14.94 0 0 0
16/12/2020
14.94
 0 14.94 14.94 14.94 0 0 0
15/12/2020
14.94
 0 14.94 14.94 14.94 0 0 0
14/12/2020
14.94
 51 14.94 14.94 14.94 0 0 0
11/12/2020
15.07
 200 14.76 15.07 14.76 0 0 0
10/12/2020
14.14
 0 14.14 14.14 14.14 0 0 0
09/12/2020
14.14
 0 14.14 14.14 14.14 0 0 0
08/12/2020
14.14
 0 14.14 14.14 14.14 0 0 0
07/12/2020
14.14
 0 14.14 14.14 14.14 0 0 0
04/12/2020
14.14
 0 14.14 14.14 14.14 0 0 0
03/12/2020
14.14
 0 14.14 14.14 14.14 0 0 0
02/12/2020
14.14
 0 14.14 14.14 14.14 0 0 0
01/12/2020
14.14
 0 14.14 14.14 14.14 0 0 0
30/11/2020
14.14
 0 14.14 14.14 14.14 0 0 0
27/11/2020
14.14
 0 14.14 14.14 14.14 0 0 0
26/11/2020
14.14
 100 14.14 14.14 14.14 0 0 0
25/11/2020
12.61
 0 12.61 12.61 12.61 0 0 0
24/11/2020
12.61
 0 12.61 12.61 12.61 0 0 0
23/11/2020
12.61
 600 12.55 12.61 12.55 0 0 0
20/11/2020
11.07
 0 11.07 11.07 11.07 0 0 0
19/11/2020
11.07
 200 11.07 11.07 11.07 0 0 0
18/11/2020
10.45
 0 10.45 10.45 10.45 0 0 0
17/11/2020
10.45
 1,000 10.45 10.45 10.45 0 0 0
16/11/2020
10.76
 0 10.76 10.76 10.76 0 0 0
13/11/2020
10.76
 100 10.76 10.76 10.76 0 0 0
12/11/2020
10.52
 0 10.52 10.52 10.52 0 0 0
11/11/2020
10.52
 0 10.52 10.52 10.52 0 0 0
10/11/2020
10.52
 0 10.52 10.52 10.52 0 0 0
09/11/2020
10.52
 0 10.52 10.52 10.52 0 0 0
06/11/2020
10.52
 0 10.52 10.52 10.52 0 0 0
05/11/2020
10.52
 0 10.52 10.52 10.52 0 0 0
04/11/2020
10.52
 0 10.52 10.52 10.52 0 0 0
03/11/2020
10.52
 0 10.52 10.52 10.52 0 0 0
02/11/2020
10.52
 0 10.52 10.52 10.52 0 0 0
30/10/2020
10.52
 0 10.52 10.52 10.52 0 0 0
29/10/2020
10.52
 0 10.52 10.52 10.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |