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)
29/02/2024
15.79
 0 15.79 15.79 15.79 0 0 0
28/02/2024
15.79
 800 15.79 15.79 15.79 0 0 0
27/02/2024
16.20
 200 15.39 16.20 15.39 0 0 0
26/02/2024
16.20
 0 16.20 16.20 16.20 0 0 0
23/02/2024
16.20
 0 16.20 16.20 16.20 0 0 0
22/02/2024
16.20
 0 16.20 16.20 16.20 0 0 0
21/02/2024
16.20
 0 16.20 16.20 16.20 0 0 0
20/02/2024
16.20
 0 16.20 16.20 16.20 0 0 0
19/02/2024
16.20
 200 16.20 16.20 16.20 0 0 0
16/02/2024
15.79
 0 15.79 15.79 15.79 0 0 0
15/02/2024
15.79
 0 15.79 15.79 15.79 0 0 0
07/02/2024
15.79
 0 15.79 15.79 15.79 0 0 0
06/02/2024
16.20
 200 15.39 16.20 15.39 0 0 0
05/02/2024
16.20
 500 16.20 16.20 16.20 0 0 0
02/02/2024
17.01
 200 15.39 17.01 15.39 0 0 0
01/02/2024
16.20
 0 16.20 16.20 16.20 0 0 0
31/01/2024
16.20
 0 16.20 16.20 16.20 0 0 0
30/01/2024
16.20
 182,000 16.20 16.20 16.20 0 0 0
29/01/2024
16.20
 500 16.20 16.20 16.20 0 0 0
26/01/2024
16.28
 0 16.28 16.28 16.28 0 0 0
25/01/2024
16.28
 0 16.28 16.28 16.28 0 0 0
24/01/2024
16.28
 0 16.28 16.28 16.28 0 0 0
23/01/2024
16.28
 0 16.28 16.28 16.28 0 0 0
22/01/2024
16.20
 185,500 17.73 17.73 14.66 0 0 0
19/01/2024
17.01
 32,700 17.01 17.01 17.01 0 0 0
18/01/2024
17.25
 0 17.25 17.25 17.25 0 0 0
17/01/2024
17.25
 0 17.25 17.25 17.25 0 0 0
16/01/2024
17.25
 1,000 17.25 17.25 17.25 0 0 0
15/01/2024
17.33
 0 17.33 17.33 17.33 0 0 0
12/01/2024
17.33
 0 17.33 17.33 17.33 0 0 0
11/01/2024
17.33
 200 17.33 17.33 17.33 0 0 0
10/01/2024
17.41
 100 17.41 17.41 17.41 0 0 0
09/01/2024
17.41
 0 17.41 17.41 17.41 0 0 0
08/01/2024: Cổ tức tiền mặt tỉ lệ: 10%
08/01/2024
17.41
 0 17.41 17.41 17.41 0 0 0
05/01/2024
17.41
 100 17.41 17.41 17.41 0 0 0
04/01/2024
15.48
 1,400 15.48 15.48 15.48 0 0 0
03/01/2024
15.48
 0 15.48 15.48 15.48 0 0 0
02/01/2024
15.48
 0 15.48 15.48 15.48 0 0 0
29/12/2023
15.48
 0 15.48 15.48 15.48 0 0 0
28/12/2023
15.48
 0 15.48 15.48 15.48 0 0 0
27/12/2023
15.48
 0 15.48 15.48 15.48 0 0 0
26/12/2023
15.48
 0 15.48 15.48 15.48 0 0 0
25/12/2023
15.48
 0 15.48 15.48 15.48 0 0 0
22/12/2023
15.48
 0 15.48 15.48 15.48 0 0 0
21/12/2023
15.48
 0 15.48 15.48 15.48 0 0 0
20/12/2023
15.48
 0 15.48 15.48 15.48 0 0 0
19/12/2023
15.48
 0 15.48 15.48 15.48 0 0 0
18/12/2023
15.48
 0 15.48 15.48 15.48 0 0 0
15/12/2023
15.48
 0 15.48 15.48 15.48 0 0 0
14/12/2023
15.48
 0 15.48 15.48 15.48 0 0 0
13/12/2023
15.48
 0 15.48 15.48 15.48 0 0 0
12/12/2023
15.48
 0 15.48 15.48 15.48 0 0 0
11/12/2023
15.48
 0 15.48 15.48 15.48 0 0 0
08/12/2023
15.48
 0 15.48 15.48 15.48 0 0 0
07/12/2023
15.48
 100 15.48 15.48 15.48 0 0 0
06/12/2023
15.48
 0 15.48 15.48 15.48 0 0 0
05/12/2023
15.48
 1,500 15.48 15.48 15.48 0 0 0
04/12/2023
14.70
 0 14.70 14.70 14.70 0 0 0
01/12/2023
14.70
 0 14.70 14.70 14.70 0 0 0
30/11/2023
14.70
 0 14.70 14.70 14.70 0 0 0
29/11/2023
14.70
 0 14.70 14.70 14.70 0 0 0
28/11/2023
14.70
 0 14.70 14.70 14.70 0 0 0
27/11/2023
14.70
 0 14.70 14.70 14.70 0 0 0
24/11/2023
14.70
 0 14.70 14.70 14.70 0 0 0
23/11/2023
14.70
 0 14.70 14.70 14.70 0 0 0
22/11/2023
14.70
 0 14.70 14.70 14.70 0 0 0
21/11/2023
14.70
 0 14.70 14.70 14.70 0 0 0
20/11/2023
14.70
 0 14.70 14.70 14.70 0 0 0
17/11/2023
14.70
 0 14.70 14.70 14.70 0 0 0
16/11/2023
14.70
 100 14.70 14.70 14.70 0 0 0
15/11/2023
17.02
 0 17.02 17.02 17.02 0 0 0
14/11/2023
17.02
 0 17.02 17.02 17.02 0 0 0
13/11/2023
17.02
 0 17.02 17.02 17.02 0 0 0
10/11/2023
17.02
 0 17.02 17.02 17.02 0 0 0
09/11/2023
17.02
 0 17.02 17.02 17.02 0 0 0
08/11/2023
17.02
 0 17.02 17.02 17.02 0 0 0
07/11/2023
17.02
 0 17.02 17.02 17.02 0 0 0
06/11/2023
17.02
 49,600 17.02 17.02 17.02 0 0 0
03/11/2023
15.86
 0 15.86 15.86 15.86 0 0 0
02/11/2023
15.86
 0 15.86 15.86 15.86 0 0 0
01/11/2023
15.86
 0 15.86 15.86 15.86 0 0 0
31/10/2023
16.79
 300 14.01 16.79 14.01 0 0 0
30/10/2023
14.70
 0 14.70 14.70 14.70 0 0 0
27/10/2023
14.70
 0 14.70 14.70 14.70 0 0 0
26/10/2023
14.70
 0 14.70 14.70 14.70 0 0 0
25/10/2023
14.70
 0 14.70 14.70 14.70 0 0 0
24/10/2023
14.70
 0 14.70 14.70 14.70 0 0 0
23/10/2023
14.70
 0 14.70 14.70 14.70 0 0 0
20/10/2023
14.70
 0 14.70 14.70 14.70 0 0 0
19/10/2023
14.70
 0 14.70 14.70 14.70 0 0 0
18/10/2023
14.70
 0 14.70 14.70 14.70 0 0 0
17/10/2023
14.70
 0 14.70 14.70 14.70 0 0 0
16/10/2023
14.70
 0 14.70 14.70 14.70 0 0 0
13/10/2023
14.70
 100 14.70 14.70 14.70 0 0 0
12/10/2023
14.70
 0 14.70 14.70 14.70 0 0 0
11/10/2023
14.70
 0 14.70 14.70 14.70 0 0 0
10/10/2023
14.70
 0 14.70 14.70 14.70 0 0 0
09/10/2023
14.70
 0 14.70 14.70 14.70 0 0 0
06/10/2023
14.70
 0 14.70 14.70 14.70 0 0 0
05/10/2023
14.70
 100 14.70 14.70 14.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |