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
(2026-05-13) 		-1 -5.62% 7,800 0 0
15.80
17.80
16.80
2 tháng
(2026-04-13) 		-0.90 -5.08% 29,200 0 0
15.80
17.90
16.80
3 tháng
(2026-03-16) 		-0.44 -2.54% 96,600 0 0
15.80
20.50
16.80
6 tháng
(2025-12-15) 		1.15 7.32% 116,800 0 0
15.65
20.50
16.80
12 tháng
(2025-06-17) 		-0.07 -0.39% 546,700 0 0
15.47
20.50
16.80
24 tháng
(2024-06-24) 		-1.57 -8.53% 861,696 -2,100 -0.0
14.23
22.06
16.80
36 tháng
(2023-06-28) 		1.71 11.34% 2,034,900 -2,300 -0.0
14.23
22.06
16.80
60 tháng
(2021-07-08) 		3.98 31.08% 2,187,401 1,200 0.0
12.44
34.70
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2023
16.10
 0 16.10 16.10 16.10 0 0 0
16/08/2023
16.10
 100 16.10 16.10 16.10 0 0 0
15/08/2023
16.10
 100 16.10 16.10 16.10 0 0 0
14/08/2023
15.86
 200 15.86 15.86 15.86 0 0 0
11/08/2023
18.49
 200 18.49 18.49 18.49 0 0 0
10/08/2023
20.12
 0 20.12 20.12 20.12 0 0 0
09/08/2023
20.12
 0 20.12 20.12 20.12 0 0 0
08/08/2023
20.12
 0 20.12 20.12 20.12 0 0 0
07/08/2023
20.12
 0 20.12 20.12 20.12 0 0 0
04/08/2023
20.12
 0 20.12 20.12 20.12 0 0 0
03/08/2023
20.12
 0 20.12 20.12 20.12 0 0 0
02/08/2023
20.12
 0 20.12 20.12 20.12 0 0 0
01/08/2023
20.12
 0 20.12 20.12 20.12 0 0 0
31/07/2023
20.12
 0 20.12 20.12 20.12 0 0 0
28/07/2023
20.12
 0 20.12 20.12 20.12 0 0 0
27/07/2023
20.12
 0 20.12 20.12 20.12 0 0 0
26/07/2023
20.12
 100 20.12 20.12 20.12 0 0 0
25/07/2023
17.80
 800 18.03 18.03 17.80 0 0 0
24/07/2023
15.86
 500 15.86 15.86 15.86 0 0 0
21/07/2023
15.86
 0 15.86 15.86 15.86 0 0 0
20/07/2023
15.86
 182,000 15.86 15.86 15.86 0 0 0
19/07/2023
16.02
 1,900 16.02 16.02 16.02 0 0 0
18/07/2023
16.02
 0 16.02 16.02 16.02 0 0 0
17/07/2023
16.02
 200 16.02 16.02 16.02 0 0 0
14/07/2023
16.02
 0 16.02 16.02 16.02 0 0 0
13/07/2023
15.86
 400 16.02 16.02 15.86 0 0 0
12/07/2023
15.86
 200 15.86 15.86 15.86 0 0 0
11/07/2023
15.86
 0 15.86 15.86 15.86 0 0 0
10/07/2023
15.86
 0 15.86 15.86 15.86 0 0 0
07/07/2023
15.86
 0 15.86 15.86 15.86 0 0 0
06/07/2023
15.86
 0 15.86 15.86 15.86 0 0 0
05/07/2023
15.86
 0 15.86 15.86 15.86 0 0 0
04/07/2023
15.86
 1,000 15.86 15.86 15.86 0 0 0
03/07/2023
15.09
 0 15.09 15.09 15.09 0 0 0
30/06/2023
15.09
 0 15.09 15.09 15.09 0 0 0
29/06/2023
15.09
 0 15.09 15.09 15.09 0 0 0
28/06/2023
15.09
 0 15.09 15.09 15.09 0 0 0
27/06/2023
15.09
 0 15.09 15.09 15.09 0 0 0
26/06/2023
15.09
 0 15.09 15.09 15.09 0 0 0
23/06/2023
15.09
 0 15.09 15.09 15.09 0 0 0
22/06/2023
15.09
 0 15.09 15.09 15.09 0 0 0
21/06/2023
15.09
 0 15.09 15.09 15.09 0 0 0
20/06/2023
15.09
 1,000 15.09 15.09 15.09 0 0 0
19/06/2023
15.09
 100 15.09 15.09 15.09 0 0 0
16/06/2023
16.25
 0 16.25 16.25 16.25 0 0 0
15/06/2023
16.25
 0 16.25 16.25 16.25 0 0 0
14/06/2023
16.25
 0 16.25 16.25 16.25 0 0 0
13/06/2023
16.25
 0 16.25 16.25 16.25 0 0 0
12/06/2023
16.25
 0 16.25 16.25 16.25 0 0 0
09/06/2023
16.25
 0 16.25 16.25 16.25 0 0 0
08/06/2023
16.25
 0 16.25 16.25 16.25 0 0 0
07/06/2023
16.25
 0 16.25 16.25 16.25 0 0 0
06/06/2023
16.25
 100 16.25 16.25 16.25 0 0 0
05/06/2023
14.62
 500 14.62 14.62 14.62 0 0 0
02/06/2023
14.62
 400 14.47 14.62 14.47 0 0 0
01/06/2023
14.32
 200 14.32 14.32 14.32 100 0 0.0
31/05/2023
16.33
 500 16.33 16.33 16.33 0 0 0
30/05/2023
16.40
 100 16.40 16.40 16.40 0 0 0
29/05/2023
14.55
 1,400 14.70 14.70 14.55 0 0 0
26/05/2023
14.47
 500 14.32 14.47 14.32 0 0 0
25/05/2023
14.32
 200 14.32 14.32 14.32 0 0 0
24/05/2023
14.32
 0 14.32 14.32 14.32 0 0 0
23/05/2023
14.32
 0 14.32 14.32 14.32 0 0 0
22/05/2023
14.32
 0 14.32 14.32 14.32 0 0 0
19/05/2023
14.32
 500 14.32 14.32 14.32 500 0 0.0
18/05/2023
14.86
 300 14.86 14.86 14.86 0 0 0
17/05/2023
15.48
 600 14.55 15.48 14.55 0 0 0
16/05/2023
14.55
 0 14.55 14.55 14.55 0 0 0
15/05/2023
14.55
 0 14.55 14.55 14.55 0 0 0
12/05/2023
14.32
 600 15.86 15.86 14.32 0 0 0
11/05/2023
15.86
 2,600 15.86 15.86 15.86 0 0 0
10/05/2023
14.32
 1,000 14.32 14.32 14.32 600 0 0.0
09/05/2023
14.32
 0 14.32 14.32 14.32 0 0 0
08/05/2023
14.32
 1,000 14.32 14.32 14.32 200 0 0.0
05/05/2023
14.32
 0 14.32 14.32 14.32 0 0 0
04/05/2023
14.32
 500 14.32 14.32 14.32 100 0 0.0
28/04/2023
15.01
 0 15.01 15.01 15.01 0 0 0
27/04/2023: Cổ tức tiền mặt tỉ lệ: 10%
27/04/2023
15.01
 0 15.01 15.01 15.01 0 0 0
26/04/2023
15.01
 0 15.01 15.01 15.01 0 0 0
25/04/2023
14.72
 4,300 15.09 15.23 14.72 0 0 0
24/04/2023
13.25
 500 13.25 13.25 13.25 100 0 0.0
21/04/2023
12.44
 0 12.44 12.44 12.44 0 0 0
20/04/2023
12.44
 1,500 12.44 12.44 12.44 0 0 0
19/04/2023
13.98
 0 13.98 13.98 13.98 0 0 0
18/04/2023
13.98
 0 13.98 13.98 13.98 0 0 0
17/04/2023
13.98
 1,000 13.98 13.98 13.98 500 0 0.0
14/04/2023
14.28
 0 14.28 14.28 14.28 0 0 0
13/04/2023
14.28
 0 14.28 14.28 14.28 0 0 0
12/04/2023
14.28
 0 14.28 14.28 14.28 0 0 0
11/04/2023
14.28
 0 14.28 14.28 14.28 0 0 0
10/04/2023
14.28
 0 14.28 14.28 14.28 0 0 0
07/04/2023
14.28
 0 14.28 14.28 14.28 0 0 0
06/04/2023
14.28
 0 14.28 14.28 14.28 0 0 0
05/04/2023
14.79
 4,300 13.69 14.79 13.69 500 0 0.0
04/04/2023
12.88
 500 12.88 12.88 12.88 0 0 0
03/04/2023
12.80
 500 12.80 12.80 12.80 0 0 0
31/03/2023
12.73
 300 12.73 12.73 12.73 0 0 0
30/03/2023
12.66
 200 12.66 12.66 12.66 0 0 0
29/03/2023
12.58
 0 12.58 12.58 12.58 0 0 0
28/03/2023
12.58
 0 12.58 12.58 12.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |