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
(2025-11-05) 		-2.20 -11.58% 182,900 0 0
16.60
19.20
16.80
2 tháng
(2025-10-06) 		-2.60 -13.40% 187,500 0 0
16.60
19.40
16.80
3 tháng
(2025-09-08) 		-0.60 -3.45% 188,300 0 0
16.60
19.40
16.80
6 tháng
(2025-06-09) 		-4.20 -20% 430,200 0 0
16.60
21
16.80
12 tháng
(2024-12-10) 		-3.25 -16.19% 658,046 -800 -0.0
15.27
23.67
16.80
24 tháng
(2023-12-18) 		0.19 1.15% 1,671,300 -2,300 -0.0
15.27
23.67
16.80
36 tháng
(2022-12-21) 		-17 -50.30% 1,957,000 300 0.0
13.35
33.80
16.80
60 tháng
(2020-12-31) 		-0.69 -3.94% 2,074,601 1,200 0.0
13.35
37.24
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2022
33.80
 0 33.80 33.80 33.80 0 0 0
20/12/2022
33.80
 0 33.80 33.80 33.80 0 0 0
19/12/2022
33.80
 0 33.80 33.80 33.80 0 0 0
16/12/2022
33.80
 0 33.80 33.80 33.80 0 0 0
15/12/2022
33.80
 0 33.80 33.80 33.80 0 0 0
14/12/2022
33.80
 0 33.80 33.80 33.80 0 0 0
13/12/2022
33.80
 0 33.80 33.80 33.80 0 0 0
12/12/2022
33.80
 0 33.80 33.80 33.80 0 0 0
09/12/2022
33.80
 0 33.80 33.80 33.80 0 0 0
08/12/2022
33.80
 0 33.80 33.80 33.80 0 0 0
07/12/2022
33.80
 0 33.80 33.80 33.80 0 0 0
06/12/2022
33.80
 0 33.80 33.80 33.80 0 0 0
05/12/2022
33.80
 0 33.80 33.80 33.80 0 0 0
02/12/2022
33.80
 0 33.80 33.80 33.80 0 0 0
01/12/2022
33.80
 0 33.80 33.80 33.80 0 0 0
30/11/2022
33.80
 0 33.80 33.80 33.80 0 0 0
29/11/2022
33.80
 0 33.80 33.80 33.80 0 0 0
28/11/2022
33.80
 0 33.80 33.80 33.80 0 0 0
25/11/2022
33.80
 0 33.80 33.80 33.80 0 0 0
24/11/2022
33.80
 0 33.80 33.80 33.80 0 0 0
23/11/2022
33.80
 0 33.80 33.80 33.80 0 0 0
22/11/2022
33.80
 0 33.80 33.80 33.80 0 0 0
21/11/2022
33.80
 0 33.80 33.80 33.80 0 0 0
18/11/2022
33.80
 0 33.80 33.80 33.80 0 0 0
17/11/2022
33.80
 0 33.80 33.80 33.80 0 0 0
16/11/2022
33.80
 0 33.80 33.80 33.80 0 0 0
15/11/2022
33.80
 0 33.80 33.80 33.80 0 0 0
14/11/2022
33.80
 0 33.80 33.80 33.80 0 0 0
11/11/2022
33.80
 0 33.80 33.80 33.80 0 0 0
10/11/2022
33.80
 0 33.80 33.80 33.80 0 0 0
09/11/2022
33.80
 0 33.80 33.80 33.80 0 0 0
08/11/2022
33.80
 0 33.80 33.80 33.80 0 0 0
07/11/2022
33.80
 0 33.80 33.80 33.80 0 0 0
04/11/2022
33.80
 0 33.80 33.80 33.80 0 0 0
03/11/2022
33.80
 0 33.80 33.80 33.80 0 0 0
02/11/2022
33.80
 100 33.80 33.80 33.80 0 0 0
01/11/2022
30.48
 0 30.48 30.48 30.48 0 0 0
31/10/2022
30.48
 100 30.48 30.48 30.48 0 0 0
28/10/2022
27.01
 0 27.01 27.01 27.01 0 0 0
27/10/2022
27.01
 0 27.01 27.01 27.01 0 0 0
26/10/2022
27.01
 100 27.01 27.01 27.01 0 0 0
25/10/2022
23.69
 0 23.69 23.69 23.69 0 0 0
24/10/2022
23.69
 0 23.69 23.69 23.69 0 0 0
21/10/2022
23.69
 0 23.69 23.69 23.69 0 0 0
20/10/2022
23.69
 0 23.69 23.69 23.69 0 0 0
19/10/2022
23.69
 0 23.69 23.69 23.69 0 0 0
18/10/2022
23.69
 2,000 23.69 23.69 23.69 0 0 0
17/10/2022
23.69
 0 23.69 23.69 23.69 0 0 0
14/10/2022
23.69
 3,000 23.69 23.69 23.69 0 1,000 -0.0
13/10/2022
23.77
 5,000 23.77 23.77 23.77 0 0 0
12/10/2022
23.77
 6,000 23.77 23.77 23.77 0 0 0
11/10/2022
23.77
 8,700 23.77 23.77 23.77 0 0 0
10/10/2022
23.69
 4,500 23.69 25.98 23.69 0 0 0
07/10/2022
23.61
 0 23.61 23.61 23.61 0 0 0
06/10/2022
23.61
 0 23.61 23.61 23.61 0 0 0
05/10/2022: Cổ tức tiền mặt tỉ lệ: 10%
05/10/2022
23.61
 0 23.61 23.61 23.61 0 0 0
04/10/2022
23.61
 0 23.61 23.61 23.61 0 0 0
03/10/2022
23.61
 800 23.61 23.61 23.61 0 0 0
30/09/2022
21.17
 0 21.17 21.17 21.17 0 0 0
29/09/2022
21.17
 0 21.17 21.17 21.17 0 0 0
28/09/2022
21.17
 0 21.17 21.17 21.17 0 0 0
27/09/2022
21.17
 0 21.17 21.17 21.17 0 0 0
26/09/2022
21.17
 0 21.17 21.17 21.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |