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
(2026-02-11) 		0 0% 100 0 0
18.50
18.50
18.50
2 tháng
(2026-01-12) 		1.70 10.12% 20,100 0 0
16.80
18.50
18.50
3 tháng
(2025-12-15) 		1.70 10.12% 20,200 0 0
16.80
18.50
18.50
6 tháng
(2025-09-15) 		1.10 6.32% 208,500 0 0
16.60
19.40
18.50
12 tháng
(2025-03-18) 		-2.21 -10.69% 647,900 -200 -0.0
16.60
23.67
18.50
24 tháng
(2024-03-25) 		0.42 2.35% 1,285,600 -2,300 -0.0
15.27
23.67
18.50
36 tháng
(2023-03-29) 		5 37% 1,963,500 300 0.0
13.35
23.67
18.50
60 tháng
(2021-04-08) 		3.62 24.30% 2,092,801 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)
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
17/02/2023
15.79
 0 15.79 15.79 15.79 0 0 0
16/02/2023
15.79
 0 15.79 15.79 15.79 0 0 0
15/02/2023
15.79
 0 15.79 15.79 15.79 0 0 0
14/02/2023
15.79
 0 15.79 15.79 15.79 0 0 0
13/02/2023
16.11
 1,600 15.79 16.11 15.79 0 0 0
10/02/2023
18.24
 0 18.24 18.24 18.24 0 0 0
09/02/2023
18.24
 0 18.24 18.24 18.24 0 0 0
08/02/2023
18.24
 0 18.24 18.24 18.24 0 0 0
07/02/2023
18.24
 0 18.24 18.24 18.24 0 0 0
06/02/2023
18.24
 2,000 18.16 18.24 18.16 0 0 0
03/02/2023
18.16
 0 18.16 18.16 18.16 0 0 0
02/02/2023
18.16
 0 18.16 18.16 18.16 0 0 0
01/02/2023
18.16
 0 18.16 18.16 18.16 0 0 0
31/01/2023
18.16
 0 18.16 18.16 18.16 0 0 0
30/01/2023
18.16
 0 18.16 18.16 18.16 0 0 0
27/01/2023
18.16
 0 18.16 18.16 18.16 0 0 0
19/01/2023
18.16
 0 18.16 18.16 18.16 0 0 0
18/01/2023
18.16
 0 18.16 18.16 18.16 0 0 0
17/01/2023
18.16
 900 18.16 18.16 18.16 0 0 0
16/01/2023
18.16
 2,500 18.16 18.16 18.16 0 0 0
13/01/2023
20.53
 0 20.53 20.53 20.53 0 0 0
12/01/2023
20.53
 0 20.53 20.53 20.53 0 0 0
11/01/2023
20.53
 0 20.53 20.53 20.53 0 0 0
10/01/2023
20.53
 0 20.53 20.53 20.53 0 0 0
09/01/2023
20.53
 1,500 20.53 20.53 20.53 0 0 0
06/01/2023
23.30
 0 23.30 23.30 23.30 0 0 0
05/01/2023
23.30
 0 23.30 23.30 23.30 0 0 0
04/01/2023
23.30
 0 23.30 23.30 23.30 0 0 0
03/01/2023
23.30
 0 23.30 23.30 23.30 0 0 0
30/12/2022
22.90
 200 23.69 23.69 22.90 0 0 0
29/12/2022
33.80
 0 33.80 33.80 33.80 0 0 0
28/12/2022
33.80
 0 33.80 33.80 33.80 0 0 0
27/12/2022
33.80
 0 33.80 33.80 33.80 0 0 0
26/12/2022
33.80
 0 33.80 33.80 33.80 0 0 0
23/12/2022
33.80
 0 33.80 33.80 33.80 0 0 0
22/12/2022
33.80
 0 33.80 33.80 33.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |