CTCP Bia Sài Gòn - Hà Nội (bsh)

16.20
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
(2026-06-29) 		-0.60 -3.57% 4,700 0 0
16
17.50
16.20
2 tháng
(2026-05-29) 		-0.60 -3.57% 10,500 0 0
15.10
17.50
16.20
3 tháng
(2026-04-29) 		-0.80 -4.71% 26,400 0 0
15.10
17.80
16.20
6 tháng
(2026-01-29) 		-1.04 -6.03% 107,300 0 0
15.10
20.50
16.20
12 tháng
(2025-08-04) 		-0.57 -3.41% 529,900 0 0
15.10
20.50
16.20
24 tháng
(2024-08-07) 		-4.38 -21.27% 846,868 -2,500 -0.1
14.23
22.06
16.20
36 tháng
(2023-08-14) 		0.34 2.12% 1,857,800 -2,300 -0.0
14.23
22.06
16.20
60 tháng
(2021-08-23) 		2.40 17.37% 2,191,801 1,200 0.0
12.44
34.70
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2024
17.79
 502 17.79 17.79 17.79 0 0 0
12/12/2024
16.99
 0 16.99 16.99 16.99 0 0 0
11/12/2024
16.99
 400 16.90 16.99 16.90 0 0 0
10/12/2024
18.68
 100 18.68 18.68 18.68 0 0 0
09/12/2024
17.43
 2,000 17.52 17.52 17.43 0 0 0
06/12/2024
17.43
 500 17.43 17.43 17.43 0 0 0
05/12/2024
17.43
 600 17.43 17.43 17.43 0 0 0
04/12/2024
19.12
 0 19.12 19.12 19.12 0 0 0
03/12/2024
19.12
 209 19.12 19.12 19.12 0 0 0
02/12/2024: Cổ tức tiền mặt tỉ lệ: 10%
02/12/2024
16.63
 100 19.12 19.12 19.12 0 0 0
29/11/2024
19.30
 12,900 19.05 19.30 16.24 300 0 0.0
28/11/2024
19.13
 12,100 18.71 19.13 18.71 500 0 0.0
27/11/2024
18.28
 3 18.28 18.28 18.28 0 0 0
26/11/2024
18.28
 1,200 18.28 18.28 18.28 0 0 0
25/11/2024
19.13
 300 17.86 19.13 17.86 0 0 0
22/11/2024
17.86
 2,500 17.86 17.86 17.86 0 2,500 -0.1
21/11/2024
19.39
 0 19.39 19.39 19.39 0 0 0
20/11/2024
19.39
 0 19.39 19.39 19.39 0 0 0
19/11/2024
19.39
 0 19.39 19.39 19.39 0 0 0
18/11/2024
19.39
 0 19.39 19.39 19.39 0 0 0
15/11/2024
19.39
 0 19.39 19.39 19.39 0 0 0
14/11/2024
19.39
 0 19.39 19.39 19.39 0 0 0
13/11/2024
19.39
 10 19.39 19.39 19.39 0 0 0
12/11/2024
19.39
 0 19.39 19.39 19.39 0 0 0
11/11/2024
19.39
 100 19.39 19.39 19.39 0 0 0
08/11/2024
17.01
 0 17.01 17.01 17.01 0 0 0
07/11/2024
17.01
 1 17.01 17.01 17.01 0 0 0
06/11/2024
17.01
 0 17.01 17.01 17.01 0 0 0
05/11/2024
17.01
 0 17.01 17.01 17.01 0 0 0
04/11/2024
17.01
 0 17.01 17.01 17.01 0 0 0
01/11/2024
17.01
 0 17.01 17.01 17.01 0 0 0
31/10/2024
17.01
 0 17.01 17.01 17.01 0 0 0
30/10/2024
17.01
 0 17.01 17.01 17.01 0 0 0
29/10/2024
17.01
 0 17.01 17.01 17.01 0 0 0
28/10/2024
17.01
 1,100 17.01 17.01 17.01 0 0 0
25/10/2024
17.01
 2,000 17.01 17.01 17.01 0 0 0
24/10/2024
17.01
 0 17.01 17.01 17.01 0 0 0
23/10/2024
17.01
 0 17.01 17.01 17.01 0 0 0
22/10/2024
17.01
 10,900 17.01 17.01 17.01 0 0 0
21/10/2024
16.84
 0 16.84 16.84 16.84 0 0 0
18/10/2024
16.84
 4,900 16.84 16.84 16.58 0 0 0
17/10/2024
17.01
 0 17.01 17.01 17.01 0 0 0
16/10/2024
17.01
 0 17.01 17.01 17.01 0 0 0
15/10/2024
17.01
 0 17.01 17.01 17.01 0 0 0
14/10/2024
17.01
 1 17.01 17.01 17.01 0 0 0
11/10/2024
17.01
 0 17.01 17.01 17.01 0 0 0
10/10/2024
17.01
 9 17.01 17.01 17.01 0 0 0
09/10/2024
17.01
 0 17.01 17.01 17.01 0 0 0
08/10/2024
17.01
 0 17.01 17.01 17.01 0 0 0
07/10/2024
17.01
 2 17.01 17.01 17.01 0 0 0
04/10/2024
17.01
 1 17.01 17.01 17.01 0 0 0
03/10/2024
17.01
 0 17.01 17.01 17.01 0 0 0
02/10/2024
17.01
 15 17.01 17.01 17.01 0 0 0
01/10/2024
17.01
 2 17.01 17.01 17.01 0 0 0
30/09/2024
17.01
 100 17.01 17.01 17.01 0 0 0
27/09/2024
17.01
 0 17.01 17.01 17.01 0 0 0
26/09/2024
17.01
 15 17.01 17.01 17.01 0 0 0
25/09/2024
17.01
 0 17.01 17.01 17.01 0 0 0
24/09/2024
17.01
 0 17.01 17.01 17.01 0 0 0
23/09/2024
17.01
 7,500 17.01 17.01 17.01 0 0 0
20/09/2024
17.86
 0 17.86 17.86 17.86 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |