CTCP Bia Sài Gòn - Nghệ Tĩnh (sb1)

7.10
0.20
(2.90%)
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
(2026-02-23) 		0.20 2.99% 31,800 0 0
6
7.10
7.10
2 tháng
(2026-01-15) 		0.50 7.81% 50,400 0 0
6
7.10
7.10
3 tháng
(2025-12-16) 		0.80 13.11% 64,400 0 0
6
7.10
7.10
6 tháng
(2025-09-17) 		0.90 15% 139,700 0 0
5.90
7.10
7.10
12 tháng
(2025-03-21) 		0.45 6.90% 767,000 100 0.0
5.45
7.73
7.10
24 tháng
(2024-03-26) 		0.91 15.13% 876,660 200 -0.0
4.81
7.73
7.10
36 tháng
(2023-04-03) 		0.94 15.71% 1,018,770 200 -0.0
4.77
7.77
7.10
60 tháng
(2021-04-12) 		-2.40 -25.83% 1,518,240 200 -0.0
4.77
12.01
7.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/03/2024
6.50
 100 6.50 6.50 6.50 0 0 0
08/03/2024
5.91
 0 5.91 5.91 5.91 0 0 0
07/03/2024
5.91
 0 5.91 5.91 5.91 0 0 0
06/03/2024
5.91
 500 5.74 6.08 5.74 0 0 0
05/03/2024
5.66
 0 5.66 5.66 5.66 0 0 0
04/03/2024
5.66
 0 5.66 5.66 5.66 0 0 0
01/03/2024
5.66
 0 5.66 5.66 5.66 0 0 0
29/02/2024
5.66
 0 5.66 5.66 5.66 0 0 0
28/02/2024
5.66
 0 5.66 5.66 5.66 0 0 0
27/02/2024
5.66
 0 5.66 5.66 5.66 0 0 0
26/02/2024
5.66
 100 5.66 5.66 5.66 0 0 0
23/02/2024
5.66
 0 5.66 5.66 5.66 0 0 0
22/02/2024
5.66
 0 5.66 5.66 5.66 0 0 0
21/02/2024
5.66
 0 5.66 5.66 5.66 0 0 0
20/02/2024
5.66
 100 5.66 5.66 5.66 0 0 0
19/02/2024
5.91
 100 5.91 5.91 5.91 0 0 0
16/02/2024
5.91
 100 5.91 5.91 5.91 0 0 0
15/02/2024
5.91
 1,300 5.91 5.91 5.91 0 0 0
07/02/2024
5.32
 0 5.32 5.32 5.32 0 0 0
06/02/2024
5.32
 0 5.32 5.32 5.32 0 0 0
05/02/2024
5.32
 0 5.32 5.32 5.32 0 0 0
02/02/2024
5.32
 0 5.32 5.32 5.32 0 0 0
01/02/2024
5.32
 0 5.32 5.32 5.32 0 0 0
31/01/2024
5.32
 0 5.32 5.32 5.32 0 0 0
30/01/2024
5.32
 0 5.32 5.32 5.32 0 0 0
29/01/2024
5.32
 0 5.32 5.32 5.32 0 0 0
26/01/2024
5.32
 0 5.32 5.32 5.32 0 0 0
25/01/2024
5.32
 0 5.32 5.32 5.32 0 0 0
24/01/2024
5.32
 200 5.32 5.32 5.32 0 0 0
23/01/2024
6.25
 0 6.25 6.25 6.25 0 0 0
22/01/2024
6.25
 0 6.25 6.25 6.25 0 0 0
19/01/2024
6.25
 0 6.25 6.25 6.25 0 0 0
18/01/2024
6.25
 0 6.25 6.25 6.25 0 0 0
17/01/2024
6.25
 0 6.25 6.25 6.25 0 0 0
16/01/2024
6.25
 0 6.25 6.25 6.25 0 0 0
15/01/2024
6.25
 0 6.25 6.25 6.25 0 0 0
12/01/2024
6.25
 0 6.25 6.25 6.25 0 0 0
11/01/2024
6.25
 0 6.25 6.25 6.25 0 0 0
10/01/2024
6.25
 0 6.25 6.25 6.25 0 0 0
09/01/2024
6.25
 0 6.25 6.25 6.25 0 0 0
08/01/2024
6.50
 4,600 6.16 6.50 6.16 0 0 0
05/01/2024
6.25
 0 6.25 6.25 6.25 0 0 0
04/01/2024
6.25
 0 6.25 6.25 6.25 0 0 0
03/01/2024
6.25
 0 6.25 6.25 6.25 0 0 0
02/01/2024
6.25
 100 6.25 6.25 6.25 0 0 0
29/12/2023
6.50
 1,500 6.50 6.50 6.50 0 0 0
28/12/2023
6.50
 100 5.66 6.50 6.50 0 0 0
27/12/2023
5.66
 900 5.66 5.66 5.66 0 0 0
25/12/2023
5.66
 1,600 5.66 5.74 5.66 0 0 0
20/12/2023
5.66
 500 5.66 5.66 5.66 0 0 0
19/12/2023
5.66
 200 6.58 6.58 5.66 0 0 0
11/12/2023
6.58
 100 6.58 6.58 6.58 0 0 0
07/11/2023
6.58
 100 5.91 6.58 6.58 0 0 0
02/11/2023
5.91
 3,700 5.82 5.91 5.91 0 0 0
01/11/2023
5.82
 3,000 6.16 6.16 5.82 0 0 0
18/10/2023
6.16
 1,100 6.16 6.16 6.16 0 0 0
17/10/2023
6.16
 2,000 6.16 6.16 6.16 0 0 0
13/10/2023
6.16
 400 6.16 6.16 6.16 0 0 0
12/10/2023
6.16
 2,100 6.08 6.16 6.08 0 0 0
11/10/2023
6.08
 2,300 5.91 6.08 6.08 0 0 0
06/10/2023
5.91
 700 5.82 5.91 5.91 0 0 0
04/10/2023
5.82
 1,000 5.91 5.91 5.82 0 0 0
02/10/2023
5.91
 3,500 5.99 6.08 5.91 0 0 0
27/09/2023
5.99
 12,800 6.16 6.84 5.91 0 0 0
25/09/2023
6.16
 100 6.25 6.25 6.16 0 0 0
22/09/2023
6.25
 5,000 6.33 6.33 6.16 0 0 0
21/09/2023
6.33
 100 6.25 6.33 6.33 0 0 0
19/09/2023
6.25
 6,000 6.50 6.58 6.25 0 0 0
18/09/2023
6.50
 3,000 7.18 7.18 6.50 0 0 0
15/09/2023
7.18
 4,400 6.25 7.18 7.18 0 0 0
14/09/2023
6.25
 5,000 7.77 7.77 6.25 0 0 0
08/09/2023
7.77
 10,000 7.01 7.77 6.92 0 0 0
31/08/2023
7.01
 9,000 6.16 7.01 6.75 0 0 0
30/08/2023
6.16
 700 6.58 6.58 6.16 0 0 0
25/08/2023
6.58
 2,400 6.58 6.58 6.08 0 0 0
24/08/2023
6.58
 1,400 6.58 6.75 6.58 0 0 0
23/08/2023
6.58
 100 6.84 6.84 6.58 0 0 0
21/08/2023
6.84
 0 6.84 6.84 6.84 0 0 0
18/08/2023
6.84
 0 6.84 6.84 6.84 0 0 0
17/08/2023
6.84
 100 6.84 6.84 6.84 0 0 0
16/08/2023
6.84
 200 6.84 6.84 6.84 0 0 0
15/08/2023
6.84
 300 6.84 7.18 6.84 0 0 0
14/08/2023: Cổ tức tiền mặt tỉ lệ: 5%
14/08/2023
6.84
 1,400 6.84 7.51 6.84 0 0 0
11/08/2023
6.84
 500 6.76 6.84 6.76 0 0 0
10/08/2023
6.76
 0 6.76 6.76 6.76 0 0 0
09/08/2023
6.76
 2,200 5.96 6.76 6.76 0 0 0
08/08/2023
5.96
 100 5.57 5.96 5.96 0 0 0
07/08/2023
5.57
 0 5.57 5.57 5.57 0 0 0
04/08/2023
5.57
 0 5.57 5.57 5.57 0 0 0
03/08/2023
5.57
 0 5.57 5.57 5.57 0 0 0
02/08/2023
5.57
 0 5.57 5.57 5.57 0 0 0
01/08/2023
5.57
 0 5.57 5.57 5.57 0 0 0
31/07/2023
5.57
 0 5.57 5.57 5.57 0 0 0
28/07/2023
5.57
 100 6.44 6.44 5.57 0 0 0
27/07/2023
6.44
 900 7.16 7.16 6.44 0 0 0
26/07/2023
7.16
 100 6.44 7.16 7.16 0 0 0
25/07/2023
6.44
 200 6.84 6.84 6.44 0 0 0
24/07/2023
6.84
 300 6.20 6.92 6.76 0 0 0
21/07/2023
6.20
 600 5.49 6.20 5.96 0 0 0
20/07/2023
5.49
 200 4.77 5.49 5.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |