CTCP Bia Sài Gòn - Hà Nội (bsh)

16.80
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
(2025-11-05) 		-2.20 -11.58% 182,900 0 0
16.60
19.20
16.80
2 tháng
(2025-10-06) 		-2.60 -13.40% 187,500 0 0
16.60
19.40
16.80
3 tháng
(2025-09-08) 		-0.60 -3.45% 188,300 0 0
16.60
19.40
16.80
6 tháng
(2025-06-09) 		-4.20 -20% 430,200 0 0
16.60
21
16.80
12 tháng
(2024-12-10) 		-3.25 -16.19% 658,046 -800 -0.0
15.27
23.67
16.80
24 tháng
(2023-12-18) 		0.19 1.15% 1,671,300 -2,300 -0.0
15.27
23.67
16.80
36 tháng
(2022-12-21) 		-17 -50.30% 1,957,000 300 0.0
13.35
33.80
16.80
60 tháng
(2020-12-31) 		-0.69 -3.94% 2,074,601 1,200 0.0
13.35
37.24
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
15.32
 0 15.32 15.32 15.32 0 0 0
07/04/2023
15.32
 0 15.32 15.32 15.32 0 0 0
06/04/2023
15.32
 0 15.32 15.32 15.32 0 0 0
05/04/2023
15.87
 4,300 14.69 15.87 14.69 500 0 0.0
04/04/2023
13.82
 500 13.82 13.82 13.82 0 0 0
03/04/2023
13.74
 500 13.74 13.74 13.74 0 0 0
31/03/2023
13.66
 300 13.66 13.66 13.66 0 0 0
30/03/2023
13.58
 200 13.58 13.58 13.58 0 0 0
29/03/2023
13.50
 0 13.50 13.50 13.50 0 0 0
28/03/2023
13.50
 0 13.50 13.50 13.50 0 0 0
27/03/2023
13.50
 200 13.50 13.50 13.50 0 0 0
24/03/2023
13.90
 200 14.06 14.06 13.90 0 0 0
23/03/2023
14.69
 0 14.69 14.69 14.69 0 0 0
22/03/2023
14.69
 0 14.69 14.69 14.69 0 0 0
21/03/2023
14.45
 1,200 15.00 15.00 14.21 0 0 0
20/03/2023
15.00
 300 15.00 15.00 15.00 0 0 0
17/03/2023
15.00
 600 15.00 15.00 15.00 0 0 0
16/03/2023
15.00
 0 15.00 15.00 15.00 0 0 0
15/03/2023
15.00
 1,000 15.00 15.00 15.00 0 0 0
14/03/2023
15.79
 0 15.79 15.79 15.79 0 0 0
13/03/2023
15.79
 0 15.79 15.79 15.79 0 0 0
10/03/2023
15.79
 0 15.79 15.79 15.79 0 0 0
09/03/2023
15.79
 0 15.79 15.79 15.79 0 0 0
08/03/2023
15.79
 0 15.79 15.79 15.79 0 0 0
07/03/2023
15.79
 100 15.79 15.79 15.79 0 0 0
06/03/2023
18.16
 0 18.16 18.16 18.16 0 0 0
03/03/2023
18.16
 100 18.16 18.16 18.16 0 0 0
02/03/2023
15.79
 0 15.79 15.79 15.79 0 0 0
01/03/2023
15.79
 500 15.79 15.79 15.79 0 0 0
28/02/2023
15.79
 0 15.79 15.79 15.79 0 0 0
27/02/2023
15.79
 0 15.79 15.79 15.79 0 0 0
24/02/2023
15.79
 0 15.79 15.79 15.79 0 0 0
23/02/2023
15.79
 0 15.79 15.79 15.79 0 0 0
22/02/2023
15.79
 800 15.79 15.79 15.79 0 0 0
21/02/2023
15.79
 0 15.79 15.79 15.79 0 0 0
20/02/2023
15.79
 0 15.79 15.79 15.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |