CTCP Bia Sài Gòn - Hà Nội (bsh)

17
0.10
(0.59%)
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
(2026-03-30) 		-2.95 -14.85% 80,300 0 0
16.50
20.50
17
2 tháng
(2026-03-02) 		-0.34 -1.96% 81,200 0 0
16.50
20.50
17
3 tháng
(2026-01-29) 		-0.34 -1.96% 81,700 0 0
16.50
20.50
17
6 tháng
(2025-10-31) 		-0.80 -4.54% 284,300 0 0
15.47
20.50
17
12 tháng
(2025-05-05) 		-4.98 -22.76% 535,700 0 0
15.47
22.06
17
24 tháng
(2024-05-09) 		1.92 12.81% 1,121,700 -2,200 -0.0
14.23
22.06
17
36 tháng
(2023-05-15) 		2.35 16.17% 2,025,900 -1,700 -0.0
14.23
22.06
17
60 tháng
(2021-05-25) 		3.10 22.44% 2,172,901 1,200 0.0
12.44
34.70
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/10/2020
10.52
 0 10.52 10.52 10.52 0 0 0
27/10/2020
10.52
 0 10.52 10.52 10.52 0 0 0
26/10/2020
10.45
 600 10.76 10.76 10.45 0 0 0
23/10/2020
10.76
 100 10.76 10.76 10.76 0 0 0
22/10/2020
10.45
 0 10.45 10.45 10.45 0 0 0
21/10/2020
10.45
 100 10.45 10.45 10.45 0 0 0
20/10/2020
11.38
 0 11.38 11.38 11.38 0 0 0
19/10/2020
11.38
 0 11.38 11.38 11.38 0 0 0
16/10/2020
11.38
 1 11.38 11.38 11.38 0 0 0
15/10/2020
11.38
 800 11.32 11.38 11.32 0 0 0
14/10/2020
10.33
 5,400 10.15 10.33 10.15 0 0 0
13/10/2020
10.15
 3,000 10.15 10.15 10.15 0 0 0
12/10/2020
10.09
 0 10.09 10.09 10.09 0 0 0
09/10/2020
10.15
 10,100 9.84 10.15 9.84 0 0 0
08/10/2020
10.02
 0 10.02 10.02 10.02 0 0 0
07/10/2020
10.02
 0 10.02 10.02 10.02 0 0 0
06/10/2020
10.02
 800 10.02 10.02 10.02 0 0 0
05/10/2020
9.84
 0 9.84 9.84 9.84 0 0 0
02/10/2020
9.84
 0 9.84 9.84 9.84 0 0 0
01/10/2020
9.84
 0 9.84 9.84 9.84 0 0 0
30/09/2020
9.84
 0 9.84 9.84 9.84 0 0 0
29/09/2020
9.84
 500 9.84 9.84 9.84 0 0 0
28/09/2020
9.22
 0 9.22 9.22 9.22 0 0 0
25/09/2020
9.22
 0 9.22 9.22 9.22 0 0 0
24/09/2020
9.22
 0 9.22 9.22 9.22 0 0 0
23/09/2020
9.22
 0 9.22 9.22 9.22 0 0 0
22/09/2020
9.22
 0 9.22 9.22 9.22 0 0 0
21/09/2020
9.22
 0 9.22 9.22 9.22 0 0 0
18/09/2020
9.22
 600 9.22 9.22 9.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |