CTCP Bia Sài Gòn - Nghệ Tĩnh (sb1)

7.50
-0.10
(-1.32%)
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
(2026-05-19) 		0.10 1.33% 46,400 0 0
7
7.60
7.50
2 tháng
(2026-04-20) 		0.10 1.33% 53,300 0 0
7
7.60
7.50
3 tháng
(2026-03-20) 		0.40 5.56% 120,400 0 0
7
7.60
7.50
6 tháng
(2025-12-22) 		1.40 22.58% 208,000 0 0
6
7.60
7.50
12 tháng
(2025-06-23) 		1.05 16.11% 792,800 100 0.0
5.90
7.73
7.50
24 tháng
(2024-06-28) 		2.28 42.91% 995,760 -4,800 -0.0
5.23
7.73
7.50
36 tháng
(2023-07-04) 		2.03 36.55% 1,136,211 200 -0.0
4.77
7.77
7.50
60 tháng
(2021-07-14) 		0.13 1.69% 1,604,140 200 -0.0
4.77
8.35
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/07/2023
4.77
 200 5.57 5.57 4.77 0 0 0
18/07/2023
5.57
 0 5.57 5.57 5.57 0 0 0
17/07/2023
5.57
 0 5.57 5.57 5.57 0 0 0
14/07/2023
5.57
 0 5.57 5.57 5.57 0 0 0
13/07/2023
5.57
 0 5.57 5.57 5.57 0 0 0
12/07/2023
5.57
 100 5.88 5.88 5.57 0 0 0
11/07/2023
5.88
 100 5.49 5.88 5.88 0 0 0
10/07/2023
5.49
 200 4.77 5.49 5.49 0 0 0
07/07/2023
4.77
 0 4.77 4.77 4.77 0 0 0
06/07/2023
4.77
 200 5.57 5.57 4.77 0 0 0
05/07/2023
5.57
 38 5.57 5.57 5.57 0 0 0
04/07/2023
5.57
 13 5.57 5.57 5.57 0 0 0
03/07/2023
5.57
 0 5.57 5.57 5.57 0 0 0
30/06/2023
5.57
 0 5.57 5.57 5.57 0 0 0
29/06/2023
5.57
 300 5.96 5.96 5.57 0 0 0
28/06/2023
5.96
 3,200 5.88 5.96 5.96 0 0 0
27/06/2023
5.88
 0 5.96 5.88 5.88 0 0 0
26/06/2023
5.96
 3,600 5.80 6.12 5.80 0 0 0
23/06/2023
5.80
 0 5.80 5.80 5.80 0 0 0
22/06/2023
5.80
 200 5.80 5.80 5.80 0 0 0
21/06/2023
5.80
 2,200 5.88 5.88 5.80 0 0 0
20/06/2023
5.88
 0 5.88 5.88 5.88 0 0 0
19/06/2023
5.88
 902 5.96 5.96 5.88 0 0 0
16/06/2023
5.96
 0 6.04 5.96 5.96 0 0 0
15/06/2023
6.04
 1,200 5.57 6.04 5.65 0 0 0
14/06/2023
5.57
 10,000 5.57 5.72 5.57 0 0 0
13/06/2023
5.57
 2,200 6.28 6.28 5.57 0 0 0
12/06/2023
6.28
 550 5.65 6.28 6.28 0 0 0
09/06/2023
5.65
 0 5.65 5.65 5.65 0 0 0
08/06/2023
5.65
 0 5.65 5.65 5.65 0 0 0
07/06/2023
5.65
 400 5.65 5.65 5.65 0 0 0
06/06/2023
5.65
 0 5.57 5.65 5.65 0 0 0
05/06/2023
5.57
 1,200 5.57 5.72 5.57 0 0 0
02/06/2023
5.57
 1,000 6.28 6.28 5.57 0 0 0
01/06/2023
6.28
 0 6.76 6.28 6.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |