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)
19/09/2024
17.86
 2,200 18.28 18.28 17.86 0 0 0
18/09/2024
18.28
 300 18.20 18.28 18.20 0 0 0
17/09/2024
18.71
 0 18.71 18.71 18.71 0 0 0
16/09/2024
18.71
 0 18.71 18.71 18.71 0 0 0
13/09/2024
18.71
 15 18.71 18.71 18.71 0 0 0
12/09/2024
18.71
 0 18.71 18.71 18.71 0 0 0
11/09/2024
18.71
 0 18.71 18.71 18.71 0 0 0
10/09/2024
18.71
 0 18.71 18.71 18.71 0 0 0
09/09/2024
18.71
 0 18.71 18.71 18.71 0 0 0
06/09/2024
18.71
 0 18.71 18.71 18.71 0 0 0
05/09/2024
18.71
 0 18.71 18.71 18.71 0 0 0
04/09/2024
18.71
 0 18.71 18.71 18.71 0 0 0
30/08/2024
18.71
 2 18.71 18.71 18.71 0 0 0
29/08/2024
18.71
 0 18.71 18.71 18.71 0 0 0
28/08/2024
18.71
 15 18.71 18.71 18.71 0 0 0
27/08/2024
18.71
 0 18.71 18.71 18.71 0 0 0
26/08/2024
18.71
 6 18.71 18.71 18.71 0 0 0
23/08/2024
18.71
 200 18.71 18.71 18.71 0 0 0
22/08/2024
20.58
 0 20.58 20.58 20.58 0 0 0
21/08/2024
20.58
 5 20.58 20.58 20.58 0 0 0
20/08/2024
20.58
 0 20.58 20.58 20.58 0 0 0
19/08/2024
20.58
 0 20.58 20.58 20.58 0 0 0
16/08/2024
20.58
 0 20.58 20.58 20.58 0 0 0
15/08/2024
20.58
 0 20.58 20.58 20.58 0 0 0
14/08/2024
20.58
 0 20.58 20.58 20.58 0 0 0
13/08/2024
20.58
 5 20.58 20.58 20.58 0 0 0
12/08/2024
20.58
 6 20.58 20.58 20.58 0 0 0
09/08/2024
20.58
 0 20.58 20.58 20.58 0 0 0
08/08/2024
20.58
 0 20.58 20.58 20.58 0 0 0
07/08/2024
20.58
 0 20.58 20.58 20.58 0 0 0
06/08/2024
20.58
 6 20.58 20.58 20.58 0 0 0
05/08/2024
20.58
 1 20.58 20.58 20.58 0 0 0
02/08/2024
20.58
 0 20.58 20.58 20.58 0 0 0
01/08/2024
20.58
 0 20.58 20.58 20.58 0 0 0
31/07/2024
20.58
 0 20.58 20.58 20.58 0 0 0
30/07/2024
20.58
 0 20.58 20.58 20.58 0 0 0
29/07/2024
20.58
 0 20.58 20.58 20.58 0 0 0
26/07/2024
20.58
 0 20.58 20.58 20.58 0 0 0
25/07/2024
20.58
 0 20.58 20.58 20.58 0 0 0
24/07/2024
20.58
 0 20.58 20.58 20.58 0 0 0
23/07/2024
20.58
 0 20.58 20.58 20.58 0 0 0
22/07/2024
20.58
 1 20.58 20.58 20.58 0 0 0
19/07/2024
20.58
 0 20.58 20.58 20.58 0 0 0
18/07/2024
20.58
 4 20.58 20.58 20.58 0 0 0
17/07/2024
20.58
 101 20.58 20.58 20.58 0 0 0
16/07/2024
18.28
 131 18.28 18.28 18.28 0 0 0
15/07/2024
18.28
 0 18.28 18.28 18.28 0 0 0
12/07/2024
18.28
 1 18.28 18.28 18.28 0 0 0
11/07/2024
18.28
 1 18.28 18.28 18.28 0 0 0
10/07/2024
18.28
 0 18.28 18.28 18.28 0 0 0
09/07/2024
18.28
 0 18.28 18.28 18.28 0 0 0
08/07/2024
18.28
 33 18.28 18.28 18.28 0 0 0
05/07/2024
18.28
 100 18.28 18.28 18.28 0 0 0
04/07/2024
19.56
 507 19.56 19.56 19.56 0 0 0
03/07/2024
19.56
 20,700 18.45 19.56 18.37 400 0 0.0
02/07/2024
18.28
 542 18.28 18.28 18.28 0 0 0
01/07/2024
17.86
 2,500 17.94 17.94 17.86 0 0 0
28/06/2024
18.45
 0 18.45 18.45 18.45 0 0 0
27/06/2024
18.45
 0 18.45 18.45 18.45 0 0 0
26/06/2024
18.45
 0 18.45 18.45 18.45 0 0 0
25/06/2024
18.45
 400 18.45 18.45 18.45 0 0 0
24/06/2024
18.37
 0 18.37 18.37 18.37 0 0 0
21/06/2024
18.71
 1 18.37 18.37 18.37 0 0 0
20/06/2024
18.71
 13,500 18.37 18.71 18.11 0 0 0
19/06/2024
17.86
 1,400 17.86 17.86 17.86 0 0 0
18/06/2024
17.52
 0 17.52 17.52 17.52 0 0 0
17/06/2024
17.52
 1,000 17.52 17.52 17.52 0 0 0
14/06/2024
17.43
 0 17.43 17.43 17.43 0 0 0
13/06/2024
17.43
 0 17.43 17.43 17.43 0 0 0
12/06/2024
17.43
 2,800 17.26 17.43 17.26 0 0 0
11/06/2024
17.01
 0 17.01 17.01 17.01 0 0 0
10/06/2024
17.01
 10,000 17.01 17.01 17.01 0 0 0
07/06/2024
17.01
 100 17.01 17.01 17.01 0 0 0
06/06/2024
17.01
 0 17.01 17.01 17.01 0 0 0
05/06/2024: Cổ tức tiền mặt tỉ lệ: 10%
05/06/2024
17.01
 2,700 17.01 17.01 17.01 0 0 0
04/06/2024
17.01
 400 17.01 17.01 17.01 0 0 0
03/06/2024
16.20
 1 16.44 16.44 16.44 0 0 0
31/05/2024
16.44
 0 16.44 16.44 16.44 0 0 0
30/05/2024
16.44
 0 16.44 16.44 16.44 0 0 0
29/05/2024
16.44
 0 16.44 16.44 16.44 0 0 0
28/05/2024
16.20
 1 16.44 16.44 16.44 0 0 0
27/05/2024
16.20
 151,200 16.60 16.60 16.20 0 0 0
24/05/2024
16.60
 201 16.60 16.60 16.60 0 0 0
23/05/2024
16.60
 1,000 16.60 16.60 16.60 0 0 0
22/05/2024
16.60
 1,000 16.60 16.60 16.60 0 0 0
21/05/2024
16.20
 0 16.20 16.20 16.20 0 0 0
20/05/2024
16.20
 100 16.20 16.20 16.20 0 100 -0.0
17/05/2024
16.20
 0 16.20 16.20 16.20 0 0 0
16/05/2024
16.20
 0 16.20 16.20 16.20 0 0 0
15/05/2024
16.20
 0 16.20 16.20 16.20 0 0 0
14/05/2024
16.20
 0 16.20 16.20 16.20 0 0 0
13/05/2024
16.20
 90,000 16.20 16.20 16.20 0 0 0
10/05/2024
14.98
 0 14.98 14.98 14.98 0 0 0
09/05/2024
14.98
 0 14.98 14.98 14.98 0 0 0
08/05/2024
14.98
 100 14.98 14.98 14.98 0 100 -0.0
07/05/2024
15.55
 0 15.55 15.55 15.55 0 0 0
06/05/2024
15.55
 0 15.55 15.55 15.55 0 0 0
03/05/2024
15.55
 0 15.55 15.55 15.55 0 0 0
02/05/2024
15.55
 0 15.55 15.55 15.55 0 0 0
26/04/2024
15.55
 0 15.55 15.55 15.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |