CTCP Bia Sài Gòn - Nghệ Tĩnh (sb1)

7.70
-0.10
(-1.28%)
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
(2026-07-06) 		0.10 1.30% 43,300 0 0
7.30
7.80
7.70
2 tháng
(2026-06-08) 		0.70 9.86% 67,300 0 0
7.10
7.80
7.70
3 tháng
(2026-05-07) 		0.50 6.85% 104,300 0 0
7
7.80
7.70
6 tháng
(2026-02-06) 		1.30 20% 238,100 0 0
6
7.80
7.70
12 tháng
(2025-08-11) 		0.89 12.89% 640,200 0 0
5.90
7.80
7.70
24 tháng
(2024-08-15) 		1.44 22.57% 1,036,160 -4,900 -0.0
5.45
7.80
7.70
36 tháng
(2023-08-21) 		0.96 14.07% 1,182,660 200 -0.0
4.81
7.80
7.70
60 tháng
(2021-08-31) 		0.88 12.76% 1,642,140 200 -0.0
4.77
8.27
7.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/02/2021
5.96
 0 5.96 5.96 5.96 0 0 0
19/02/2021
5.96
 0 5.96 5.96 5.96 0 0 0
18/02/2021
5.96
 0 5.96 5.96 5.96 0 0 0
17/02/2021
5.96
 100 5.25 5.96 5.96 0 0 0
09/02/2021
5.25
 0 5.25 5.25 5.25 0 0 0
08/02/2021
5.25
 0 5.25 5.25 5.25 0 0 0
05/02/2021
5.25
 30 5.25 5.25 5.25 0 0 0
04/02/2021
5.25
 0 5.25 5.25 5.25 0 0 0
03/02/2021
5.25
 0 5.25 5.25 5.25 0 0 0
02/02/2021
5.25
 0 5.25 5.25 5.25 0 0 0
01/02/2021
5.25
 0 5.25 5.25 5.25 0 0 0
29/01/2021
5.25
 0 5.25 5.25 5.25 0 0 0
28/01/2021
5.25
 0 5.25 5.25 5.25 0 0 0
27/01/2021
5.25
 0 5.25 5.25 5.25 0 0 0
26/01/2021
5.25
 0 5.25 5.25 5.25 0 0 0
25/01/2021
5.25
 0 5.25 5.25 5.25 0 0 0
22/01/2021
5.25
 0 5.25 5.25 5.25 0 0 0
21/01/2021
5.25
 0 5.25 5.25 5.25 0 0 0
20/01/2021
5.25
 0 5.25 5.25 5.25 0 0 0
19/01/2021
5.25
 0 5.25 5.25 5.25 0 0 0
18/01/2021
5.25
 0 5.25 5.25 5.25 0 0 0
15/01/2021
5.25
 0 5.25 5.25 5.25 0 0 0
14/01/2021
5.25
 0 5.25 5.25 5.25 0 0 0
13/01/2021
5.25
 0 5.25 5.25 5.25 0 0 0
12/01/2021
5.25
 0 5.25 5.25 5.25 0 0 0
11/01/2021
5.25
 0 5.25 5.25 5.25 0 0 0
08/01/2021
5.25
 0 5.25 5.25 5.25 0 0 0
07/01/2021
5.25
 0 5.25 5.25 5.25 0 0 0
06/01/2021
5.25
 0 5.25 5.25 5.25 0 0 0
05/01/2021
5.25
 0 5.25 5.25 5.25 0 0 0
04/01/2021
5.25
 0 5.25 5.25 5.25 0 0 0
31/12/2020
5.25
 0 5.25 5.25 5.25 0 0 0
30/12/2020
5.25
 0 5.25 5.25 5.25 0 0 0
29/12/2020
5.25
 0 5.25 5.25 5.25 0 0 0
28/12/2020
5.25
 100 5.80 5.80 5.25 0 0 0
25/12/2020
5.80
 0 5.96 5.80 5.80 0 0 0
24/12/2020
5.96
 2,000 5.88 5.96 5.57 0 0 0
23/12/2020
5.88
 0 5.88 5.88 5.88 0 0 0
22/12/2020
5.88
 0 5.88 5.88 5.88 0 0 0
21/12/2020
5.88
 0 5.88 5.88 5.88 0 0 0
18/12/2020
5.88
 0 5.88 5.88 5.88 0 0 0
17/12/2020
5.88
 0 5.88 5.88 5.88 0 0 0
16/12/2020
5.88
 0 6.04 5.88 5.88 0 0 0
15/12/2020
6.04
 800 6.76 6.76 5.80 0 0 0
14/12/2020
6.76
 0 6.76 6.76 6.76 0 0 0
11/12/2020
6.76
 0 6.76 6.76 6.76 0 0 0
10/12/2020
6.76
 0 6.76 6.76 6.76 0 0 0
09/12/2020
6.76
 0 6.76 6.76 6.76 0 0 0
08/12/2020
6.76
 0 6.76 6.76 6.76 0 0 0
07/12/2020
6.76
 0 6.84 6.76 6.76 0 0 0
04/12/2020
6.84
 11,000 7.95 7.95 6.76 0 0 0
03/12/2020
7.95
 0 7.95 7.95 7.95 0 0 0
02/12/2020
7.95
 0 7.95 7.95 7.95 0 0 0
01/12/2020
7.95
 0 7.95 7.95 7.95 0 0 0
30/11/2020
7.95
 0 7.95 7.95 7.95 0 0 0
27/11/2020
7.95
 100 7.95 7.95 7.95 0 0 0
26/11/2020
7.95
 100 5.72 7.95 7.95 0 0 0
25/11/2020
5.72
 0 5.72 5.72 5.72 0 0 0
24/11/2020
5.72
 0 5.72 5.72 5.72 0 0 0
23/11/2020
5.72
 0 5.72 5.72 5.72 0 0 0
20/11/2020
5.72
 0 5.72 5.72 5.72 0 0 0
19/11/2020
5.72
 0 5.72 5.72 5.72 0 0 0
18/11/2020
5.72
 0 5.72 5.72 5.72 0 0 0
17/11/2020
5.72
 0 5.72 5.72 5.72 0 0 0
16/11/2020
5.72
 0 5.72 5.72 5.72 0 0 0
13/11/2020
5.72
 0 5.72 5.72 5.72 0 0 0
12/11/2020
5.72
 0 5.72 5.72 5.72 0 0 0
11/11/2020
5.72
 0 5.72 5.72 5.72 0 0 0
10/11/2020
5.72
 0 5.72 5.72 5.72 0 0 0
09/11/2020
5.72
 0 5.72 5.72 5.72 0 0 0
06/11/2020
5.72
 0 5.72 5.72 5.72 0 0 0
05/11/2020: Cổ tức tiền mặt tỉ lệ: 8.4%
05/11/2020
5.72
 0 5.69 5.72 5.72 0 0 0
04/11/2020
5.69
 0 5.69 5.69 5.69 0 0 0
03/11/2020
5.69
 0 5.69 5.69 5.69 0 0 0
02/11/2020
5.69
 0 5.69 5.69 5.69 0 0 0
30/10/2020
5.69
 0 5.69 5.69 5.69 0 0 0
29/10/2020
5.69
 0 5.69 5.69 5.69 0 0 0
28/10/2020
5.69
 0 5.69 5.69 5.69 0 0 0
27/10/2020
5.69
 0 5.69 5.69 5.69 0 0 0
26/10/2020
5.69
 0 5.69 5.69 5.69 0 0 0
23/10/2020
5.69
 0 5.69 5.69 5.69 0 0 0
22/10/2020
5.69
 0 5.69 5.69 5.69 0 0 0
21/10/2020
5.69
 0 5.69 5.69 5.69 0 0 0
20/10/2020
5.69
 0 5.69 5.69 5.69 0 0 0
19/10/2020
5.69
 0 5.69 5.69 5.69 0 0 0
16/10/2020
5.69
 0 5.69 5.69 5.69 0 0 0
15/10/2020
5.69
 0 5.69 5.69 5.69 0 0 0
14/10/2020
5.69
 0 5.69 5.69 5.69 0 0 0
13/10/2020
5.69
 0 5.69 5.69 5.69 0 0 0
12/10/2020
5.69
 0 5.69 5.69 5.69 0 0 0
09/10/2020
5.69
 0 5.69 5.69 5.69 0 0 0
08/10/2020
5.69
 0 5.69 5.69 5.69 0 0 0
07/10/2020
5.69
 0 5.69 5.69 5.69 0 0 0
06/10/2020
5.69
 0 5.69 5.69 5.69 0 0 0
05/10/2020
5.69
 0 5.69 5.69 5.69 0 0 0
02/10/2020
5.69
 500 6.12 6.12 5.69 0 0 0
01/10/2020
6.12
 1,000 6.12 6.12 6.12 0 0 0
30/09/2020
6.12
 0 6.12 6.12 6.12 0 0 0
29/09/2020
6.12
 0 6.12 6.12 6.12 0 0 0
28/09/2020
6.12
 0 6.12 6.12 6.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |