CTCP Bia Sài Gòn - Hà Nội (bsh)

17
0.10
(0.59%)
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
(2026-03-30) 		-2.95 -14.85% 80,300 0 0
16.50
20.50
17
2 tháng
(2026-03-02) 		-0.34 -1.96% 81,200 0 0
16.50
20.50
17
3 tháng
(2026-01-29) 		-0.34 -1.96% 81,700 0 0
16.50
20.50
17
6 tháng
(2025-10-31) 		-0.80 -4.54% 284,300 0 0
15.47
20.50
17
12 tháng
(2025-05-05) 		-4.98 -22.76% 535,700 0 0
15.47
22.06
17
24 tháng
(2024-05-09) 		1.92 12.81% 1,121,700 -2,200 -0.0
14.23
22.06
17
36 tháng
(2023-05-15) 		2.35 16.17% 2,025,900 -1,700 -0.0
14.23
22.06
17
60 tháng
(2021-05-25) 		3.10 22.44% 2,172,901 1,200 0.0
12.44
34.70
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/03/2023
12.58
 200 12.58 12.58 12.58 0 0 0
24/03/2023
12.95
 200 13.10 13.10 12.95 0 0 0
23/03/2023
13.69
 0 13.69 13.69 13.69 0 0 0
22/03/2023
13.69
 0 13.69 13.69 13.69 0 0 0
21/03/2023
13.47
 1,200 13.98 13.98 13.25 0 0 0
20/03/2023
13.98
 300 13.98 13.98 13.98 0 0 0
17/03/2023
13.98
 600 13.98 13.98 13.98 0 0 0
16/03/2023
13.98
 0 13.98 13.98 13.98 0 0 0
15/03/2023
13.98
 1,000 13.98 13.98 13.98 0 0 0
14/03/2023
14.72
 0 14.72 14.72 14.72 0 0 0
13/03/2023
14.72
 0 14.72 14.72 14.72 0 0 0
10/03/2023
14.72
 0 14.72 14.72 14.72 0 0 0
09/03/2023
14.72
 0 14.72 14.72 14.72 0 0 0
08/03/2023
14.72
 0 14.72 14.72 14.72 0 0 0
07/03/2023
14.72
 100 14.72 14.72 14.72 0 0 0
06/03/2023
16.92
 0 16.92 16.92 16.92 0 0 0
03/03/2023
16.92
 100 16.92 16.92 16.92 0 0 0
02/03/2023
14.72
 0 14.72 14.72 14.72 0 0 0
01/03/2023
14.72
 500 14.72 14.72 14.72 0 0 0
28/02/2023
14.72
 0 14.72 14.72 14.72 0 0 0
27/02/2023
14.72
 0 14.72 14.72 14.72 0 0 0
24/02/2023
14.72
 0 14.72 14.72 14.72 0 0 0
23/02/2023
14.72
 0 14.72 14.72 14.72 0 0 0
22/02/2023
14.72
 800 14.72 14.72 14.72 0 0 0
21/02/2023
14.72
 0 14.72 14.72 14.72 0 0 0
20/02/2023
14.72
 0 14.72 14.72 14.72 0 0 0
17/02/2023
14.72
 0 14.72 14.72 14.72 0 0 0
16/02/2023
14.72
 0 14.72 14.72 14.72 0 0 0
15/02/2023
14.72
 0 14.72 14.72 14.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |