CTCP Bia Sài Gòn - Bạc Liêu (sbl)

6.40
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) 		-0.10 -1.54% 13,800 0 0
6.10
6.50
6.40
2 tháng
(2025-11-28) 		-1 -13.51% 191,000 0 0
6.10
7.70
6.40
3 tháng
(2025-10-29) 		0.80 14.29% 428,200 0 0
5.50
7.90
6.40
6 tháng
(2025-07-31) 		0.42 7.10% 853,300 0 0
5.20
7.90
6.40
12 tháng
(2025-02-03) 		0.98 17.99% 1,028,900 0 0
5.15
7.90
6.40
24 tháng
(2024-02-07) 		-0.84 -11.60% 1,600,329 -5,100 -0.0
5.15
7.93
6.40
36 tháng
(2023-02-13) 		-1.13 -15.05% 2,122,862 -14,000 -0.1
5.15
8.95
6.40
60 tháng
(2021-02-22) 		-2.44 -27.61% 3,043,214 -27,300 -0.2
5.15
9.99
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
5.40
 0 5.40 5.40 5.40 0 0 0
04/09/2025
5.40
 1,000 5.30 5.50 5.30 0 0 0
03/09/2025
5.30
 0 5.30 5.30 5.30 0 0 0
29/08/2025
5.30
 1,500 5.30 5.30 5.30 0 0 0
28/08/2025
5.30
 1,400 5.30 5.30 5.30 0 0 0
27/08/2025
5.40
 1,300 5.30 5.40 5.30 0 0 0
26/08/2025
5.40
 7,100 5.30 5.40 5.30 0 0 0
25/08/2025
5.30
 1,100 5.30 5.30 5.30 0 0 0
22/08/2025
5.30
 600 5.30 5.30 5.30 0 0 0
21/08/2025
5.30
 4,800 5.30 5.40 5.30 0 0 0
20/08/2025
5.30
 4,800 5.30 5.30 5.30 0 0 0
19/08/2025
5.30
 7,000 5.20 5.40 5.20 0 0 0
18/08/2025
5.60
 1,400 5.80 5.80 5.60 0 0 0
15/08/2025
5.30
 14,000 5.30 5.30 5.30 0 0 0
14/08/2025
5.30
 7,600 5.30 5.30 5.30 0 0 0
13/08/2025
5.30
 5,700 5.30 5.30 5.30 0 0 0
12/08/2025
5.30
 10,500 5.40 5.40 5.10 0 0 0
11/08/2025
5.30
 25,300 5.30 5.50 5 0 0 0
08/08/2025
5.20
 42,700 5.60 5.60 5.20 0 0 0
07/08/2025: Cổ tức tiền mặt tỉ lệ: 5%
07/08/2025
5.60
 13,700 5.50 5.80 5.40 0 0 0
06/08/2025
5.70
 5,300 5.52 5.70 5.42 0 0 0
05/08/2025
5.52
 17,300 5.98 5.98 5.52 0 0 0
04/08/2025
5.98
 40,100 6.07 6.07 5.52 0 0 0
01/08/2025
5.61
 16,500 5.52 5.61 5.52 0 0 0
31/07/2025
5.98
 28,800 5.52 5.98 5.24 0 0 0
30/07/2025
5.52
 8,000 5.52 5.79 5.52 0 0 0
29/07/2025
5.88
 4,400 5.88 5.88 5.88 0 0 0
28/07/2025
5.88
 100 5.88 5.88 5.88 0 0 0
25/07/2025
5.61
 800 5.61 5.61 5.61 0 0 0
24/07/2025
6.62
 200 5.98 6.62 5.98 0 0 0
23/07/2025
5.98
 300 5.98 5.98 5.98 0 0 0
22/07/2025
5.98
 800 5.98 5.98 5.98 0 0 0
21/07/2025
5.98
 300 6.07 6.07 5.98 0 0 0
18/07/2025
5.98
 1,800 5.98 5.98 5.98 0 0 0
17/07/2025
6.25
 100 6.25 6.25 6.25 0 0 0
16/07/2025
6.34
 0 6.34 6.34 6.34 0 0 0
15/07/2025
6.34
 1,000 6.34 6.34 6.34 0 0 0
14/07/2025
6.34
 100 6.34 6.34 6.34 0 0 0
11/07/2025
6.71
 300 5.52 6.71 5.52 0 0 0
10/07/2025
5.88
 0 5.88 5.88 5.88 0 0 0
09/07/2025
5.88
 0 5.88 5.88 5.88 0 0 0
08/07/2025
5.79
 300 5.88 5.88 5.79 0 0 0
07/07/2025
6.16
 300 6.16 6.16 6.16 0 0 0
04/07/2025
6.07
 0 6.07 6.07 6.07 0 0 0
03/07/2025
6.07
 1,800 6.07 6.07 6.07 0 0 0
02/07/2025
6.16
 6,000 6.07 6.16 5.98 0 0 0
01/07/2025
5.52
 6,300 5.79 5.79 5.52 0 0 0
30/06/2025
6.07
 0 6.07 6.07 6.07 0 0 0
27/06/2025
6.07
 100 6.07 6.07 6.07 0 0 0
26/06/2025
6.07
 0 6.07 6.07 6.07 0 0 0
25/06/2025
6.16
 3,500 5.98 6.16 5.98 0 0 0
24/06/2025
6.07
 0 6.07 6.07 6.07 0 0 0
23/06/2025
6.07
 0 6.07 6.07 6.07 0 0 0
20/06/2025
6.07
 200 6.07 6.07 6.07 0 0 0
19/06/2025
6.07
 0 6.07 6.07 6.07 0 0 0
18/06/2025
6.07
 0 6.07 6.07 6.07 0 0 0
17/06/2025
6.07
 100 6.07 6.07 6.07 0 0 0
16/06/2025
5.98
 0 5.98 5.98 5.98 0 0 0
13/06/2025
5.98
 100 5.98 5.98 5.98 0 0 0
12/06/2025
5.61
 0 5.61 5.61 5.61 0 0 0
11/06/2025
5.61
 0 5.61 5.61 5.61 0 0 0
10/06/2025
5.61
 0 5.61 5.61 5.61 0 0 0
09/06/2025
5.61
 500 5.24 5.88 5.24 0 0 0
06/06/2025
5.98
 1,000 5.98 5.98 5.98 0 0 0
05/06/2025
6.44
 1,100 5.88 6.44 5.88 0 0 0
04/06/2025
5.88
 500 5.79 5.88 5.79 0 0 0
03/06/2025
5.98
 0 5.98 5.98 5.98 0 0 0
02/06/2025
5.98
 0 5.98 5.98 5.98 0 0 0
30/05/2025
5.88
 1,400 5.98 5.98 5.88 0 0 0
29/05/2025
5.98
 100 5.98 5.98 5.98 0 0 0
28/05/2025
5.79
 900 5.79 5.79 5.70 0 0 0
27/05/2025
6.07
 100 6.07 6.07 6.07 0 0 0
26/05/2025
5.70
 300 5.88 5.88 5.70 0 0 0
23/05/2025
5.52
 400 5.33 5.52 5.33 0 0 0
22/05/2025
5.33
 1,300 5.24 5.33 5.24 0 0 0
21/05/2025
5.61
 0 5.61 5.61 5.61 0 0 0
20/05/2025
5.42
 500 6.16 6.16 5.42 0 0 0
19/05/2025
6.25
 100 6.25 6.25 6.25 0 0 0
16/05/2025
6.16
 400 5.52 6.16 5.52 0 0 0
15/05/2025
5.88
 6,100 6.07 6.34 5.88 0 0 0
14/05/2025
6.90
 100 6.90 6.90 6.90 0 0 0
13/05/2025
6.71
 200 6.25 6.71 6.25 0 0 0
12/05/2025
6.16
 0 6.16 6.16 6.16 0 0 0
09/05/2025
6.16
 200 6.07 6.16 6.07 0 0 0
08/05/2025
6.16
 0 6.16 6.16 6.16 0 0 0
07/05/2025
6.16
 0 6.16 6.16 6.16 0 0 0
06/05/2025
6.16
 0 6.16 6.16 6.16 0 0 0
05/05/2025
6.16
 2,300 5.98 6.16 5.98 0 0 0
29/04/2025
6.16
 12,500 5.52 6.16 5.52 0 0 0
28/04/2025
5.79
 800 5.52 5.79 5.52 0 0 0
25/04/2025
5.61
 600 5.98 5.98 5.42 0 0 0
24/04/2025
6.16
 0 6.16 6.16 6.16 0 0 0
23/04/2025
6.16
 100 6.16 6.16 6.16 0 0 0
22/04/2025
5.70
 1,700 6.16 6.16 5.70 0 0 0
21/04/2025
5.61
 5,100 4.69 5.61 4.60 0 0 0
18/04/2025
5.33
 0 5.33 5.33 5.33 0 0 0
17/04/2025
5.33
 1,100 5.42 5.42 5.33 0 0 0
16/04/2025
5.33
 15,400 5.33 5.33 5.33 0 0 0
15/04/2025
5.24
 13,500 5.24 5.24 5.24 0 0 0
14/04/2025
5.24
 3,000 5.24 5.24 5.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |