CTCP Bia Sài Gòn - Hà Nội (bsh)

18.50
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) 		1.70 10.12% 19,700 0 0
16.80
18.50
18.50
2 tháng
(2025-11-28) 		0.60 3.35% 97,200 0 0
16.60
18.70
18.50
3 tháng
(2025-10-29) 		-0.50 -2.63% 202,600 0 0
16.60
19.20
18.50
6 tháng
(2025-07-31) 		0.50 2.78% 441,600 0 0
16.60
19.40
18.50
12 tháng
(2025-02-03) 		-0.59 -3.10% 655,116 -700 -0.0
16.60
23.67
18.50
24 tháng
(2024-02-07) 		1.55 9.17% 1,286,600 -2,300 -0.0
15.27
23.67
18.50
36 tháng
(2023-02-13) 		2.39 14.83% 1,969,600 300 0.0
13.35
23.67
18.50
60 tháng
(2021-02-22) 		4.36 30.81% 2,093,001 1,200 0.0
13.35
37.24
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/08/2023
17.02
 200 17.02 17.02 17.02 0 0 0
30/08/2023
19.85
 0 19.85 19.85 19.85 0 0 0
29/08/2023
21.34
 200 18.35 21.34 18.35 0 0 0
28/08/2023
21.51
 0 21.51 21.51 21.51 0 0 0
25/08/2023
21.51
 0 21.51 21.51 21.51 0 0 0
24/08/2023
21.51
 0 21.51 21.51 21.51 0 0 0
23/08/2023
21.51
 0 21.51 21.51 21.51 0 0 0
22/08/2023
21.51
 100 21.51 21.51 21.51 0 0 0
21/08/2023
21.51
 1,400 19.68 21.51 19.68 0 0 0
18/08/2023
19.68
 100 19.68 19.68 19.68 0 0 0
17/08/2023
17.27
 0 17.27 17.27 17.27 0 0 0
16/08/2023
17.27
 100 17.27 17.27 17.27 0 0 0
15/08/2023
17.27
 100 17.27 17.27 17.27 0 0 0
14/08/2023
17.02
 200 17.02 17.02 17.02 0 0 0
11/08/2023
19.85
 200 19.85 19.85 19.85 0 0 0
10/08/2023
21.59
 0 21.59 21.59 21.59 0 0 0
09/08/2023
21.59
 0 21.59 21.59 21.59 0 0 0
08/08/2023
21.59
 0 21.59 21.59 21.59 0 0 0
07/08/2023
21.59
 0 21.59 21.59 21.59 0 0 0
04/08/2023
21.59
 0 21.59 21.59 21.59 0 0 0
03/08/2023
21.59
 0 21.59 21.59 21.59 0 0 0
02/08/2023
21.59
 0 21.59 21.59 21.59 0 0 0
01/08/2023
21.59
 0 21.59 21.59 21.59 0 0 0
31/07/2023
21.59
 0 21.59 21.59 21.59 0 0 0
28/07/2023
21.59
 0 21.59 21.59 21.59 0 0 0
27/07/2023
21.59
 0 21.59 21.59 21.59 0 0 0
26/07/2023
21.59
 100 21.59 21.59 21.59 0 0 0
25/07/2023
19.10
 800 19.35 19.35 19.10 0 0 0
24/07/2023
17.02
 500 17.02 17.02 17.02 0 0 0
21/07/2023
17.02
 0 17.02 17.02 17.02 0 0 0
20/07/2023
17.02
 182,000 17.02 17.02 17.02 0 0 0
19/07/2023
17.19
 1,900 17.19 17.19 17.19 0 0 0
18/07/2023
17.19
 0 17.19 17.19 17.19 0 0 0
17/07/2023
17.19
 200 17.19 17.19 17.19 0 0 0
14/07/2023
17.19
 0 17.19 17.19 17.19 0 0 0
13/07/2023
17.02
 400 17.19 17.19 17.02 0 0 0
12/07/2023
17.02
 200 17.02 17.02 17.02 0 0 0
11/07/2023
17.02
 0 17.02 17.02 17.02 0 0 0
10/07/2023
17.02
 0 17.02 17.02 17.02 0 0 0
07/07/2023
17.02
 0 17.02 17.02 17.02 0 0 0
06/07/2023
17.02
 0 17.02 17.02 17.02 0 0 0
05/07/2023
17.02
 0 17.02 17.02 17.02 0 0 0
04/07/2023
17.02
 1,000 17.02 17.02 17.02 0 0 0
03/07/2023
16.19
 0 16.19 16.19 16.19 0 0 0
30/06/2023
16.19
 0 16.19 16.19 16.19 0 0 0
29/06/2023
16.19
 0 16.19 16.19 16.19 0 0 0
28/06/2023
16.19
 0 16.19 16.19 16.19 0 0 0
27/06/2023
16.19
 0 16.19 16.19 16.19 0 0 0
26/06/2023
16.19
 0 16.19 16.19 16.19 0 0 0
23/06/2023
16.19
 0 16.19 16.19 16.19 0 0 0
22/06/2023
16.19
 0 16.19 16.19 16.19 0 0 0
21/06/2023
16.19
 0 16.19 16.19 16.19 0 0 0
20/06/2023
16.19
 1,000 16.19 16.19 16.19 0 0 0
19/06/2023
16.19
 100 16.19 16.19 16.19 0 0 0
16/06/2023
17.44
 0 17.44 17.44 17.44 0 0 0
15/06/2023
17.44
 0 17.44 17.44 17.44 0 0 0
14/06/2023
17.44
 0 17.44 17.44 17.44 0 0 0
13/06/2023
17.44
 0 17.44 17.44 17.44 0 0 0
12/06/2023
17.44
 0 17.44 17.44 17.44 0 0 0
09/06/2023
17.44
 0 17.44 17.44 17.44 0 0 0
08/06/2023
17.44
 0 17.44 17.44 17.44 0 0 0
07/06/2023
17.44
 0 17.44 17.44 17.44 0 0 0
06/06/2023
17.44
 100 17.44 17.44 17.44 0 0 0
05/06/2023
15.69
 500 15.69 15.69 15.69 0 0 0
02/06/2023
15.69
 400 15.53 15.69 15.53 0 0 0
01/06/2023
15.36
 200 15.36 15.36 15.36 100 0 0.0
31/05/2023
17.52
 500 17.52 17.52 17.52 0 0 0
30/05/2023
17.60
 100 17.60 17.60 17.60 0 0 0
29/05/2023
15.61
 1,400 15.78 15.78 15.61 0 0 0
26/05/2023
15.53
 500 15.36 15.53 15.36 0 0 0
25/05/2023
15.36
 200 15.36 15.36 15.36 0 0 0
24/05/2023
15.36
 0 15.36 15.36 15.36 0 0 0
23/05/2023
15.36
 0 15.36 15.36 15.36 0 0 0
22/05/2023
15.36
 0 15.36 15.36 15.36 0 0 0
19/05/2023
15.36
 500 15.36 15.36 15.36 500 0 0.0
18/05/2023
15.94
 300 15.94 15.94 15.94 0 0 0
17/05/2023
16.61
 600 15.61 16.61 15.61 0 0 0
16/05/2023
15.61
 0 15.61 15.61 15.61 0 0 0
15/05/2023
15.61
 0 15.61 15.61 15.61 0 0 0
12/05/2023
15.36
 600 17.02 17.02 15.36 0 0 0
11/05/2023
17.02
 2,600 17.02 17.02 17.02 0 0 0
10/05/2023
15.36
 1,000 15.36 15.36 15.36 600 0 0.0
09/05/2023
15.36
 0 15.36 15.36 15.36 0 0 0
08/05/2023
15.36
 1,000 15.36 15.36 15.36 200 0 0.0
05/05/2023
15.36
 0 15.36 15.36 15.36 0 0 0
04/05/2023
15.36
 500 15.36 15.36 15.36 100 0 0.0
28/04/2023
16.11
 0 16.11 16.11 16.11 0 0 0
27/04/2023: Cổ tức tiền mặt tỉ lệ: 10%
27/04/2023
16.11
 0 16.11 16.11 16.11 0 0 0
26/04/2023
16.11
 0 16.11 16.11 16.11 0 0 0
25/04/2023
15.79
 4,300 16.19 16.35 15.79 0 0 0
24/04/2023
14.21
 500 14.21 14.21 14.21 100 0 0.0
21/04/2023
13.35
 0 13.35 13.35 13.35 0 0 0
20/04/2023
13.35
 1,500 13.35 13.35 13.35 0 0 0
19/04/2023
15.00
 0 15.00 15.00 15.00 0 0 0
18/04/2023
15.00
 0 15.00 15.00 15.00 0 0 0
17/04/2023
15.00
 1,000 15.00 15.00 15.00 500 0 0.0
14/04/2023
15.32
 0 15.32 15.32 15.32 0 0 0
13/04/2023
15.32
 0 15.32 15.32 15.32 0 0 0
12/04/2023
15.32
 0 15.32 15.32 15.32 0 0 0
11/04/2023
15.32
 0 15.32 15.32 15.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |