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)
23/09/2022
21.17
 0 21.17 21.17 21.17 0 0 0
22/09/2022
21.17
 0 21.17 21.17 21.17 0 0 0
21/09/2022
21.17
 0 21.17 21.17 21.17 0 0 0
20/09/2022
21.17
 0 21.17 21.17 21.17 0 0 0
19/09/2022
21.17
 0 21.17 21.17 21.17 0 0 0
16/09/2022
21.17
 0 21.17 21.17 21.17 0 0 0
15/09/2022
21.17
 0 21.17 21.17 21.17 0 0 0
14/09/2022
21.17
 0 21.17 21.17 21.17 0 0 0
13/09/2022
21.17
 1 21.17 21.17 21.17 0 0 0
12/09/2022
21.17
 0 21.17 21.17 21.17 0 0 0
09/09/2022
21.17
 100 21.17 21.17 21.17 0 0 0
08/09/2022
21.17
 9,200 21.17 21.40 21.09 0 0 0
07/09/2022
21.01
 0 21.01 21.01 21.01 0 0 0
06/09/2022
24.76
 300 19.10 24.76 19.10 0 0 0
05/09/2022
21.17
 600 24.76 24.76 21.17 0 0 0
31/08/2022
24.76
 0 24.76 24.76 24.76 0 0 0
30/08/2022
24.76
 0 24.76 24.76 24.76 0 0 0
29/08/2022
24.76
 0 24.76 24.76 24.76 0 0 0
26/08/2022
24.76
 0 24.76 24.76 24.76 0 0 0
25/08/2022
24.76
 0 24.76 24.76 24.76 0 0 0
24/08/2022
24.76
 0 24.76 24.76 24.76 0 0 0
23/08/2022
24.76
 400 24.83 24.83 24.76 0 0 0
22/08/2022
25.14
 0 25.14 25.14 25.14 0 0 0
19/08/2022
25.14
 100 25.14 25.14 25.14 0 0 0
18/08/2022
24.83
 900 22.16 25.06 22.16 0 0 0
17/08/2022
25.90
 0 25.90 25.90 25.90 0 0 0
16/08/2022
25.90
 0 25.90 25.90 25.90 0 0 0
15/08/2022
25.75
 300 26.29 26.29 25.75 0 0 0
12/08/2022
25.14
 0 25.14 25.14 25.14 0 0 0
11/08/2022
25.14
 100 25.14 25.14 25.14 0 0 0
10/08/2022
25.22
 1,200 23.00 25.22 22.92 0 0 0
09/08/2022
22.92
 100 22.92 22.92 22.92 0 0 0
08/08/2022
26.59
 0 26.59 26.59 26.59 0 0 0
05/08/2022
26.59
 100 26.59 26.59 26.59 0 0 0
04/08/2022
25.14
 0 25.14 25.14 25.14 0 0 0
03/08/2022
25.14
 100 25.14 25.14 25.14 0 0 0
02/08/2022
23.38
 100 23.38 23.38 23.38 0 0 0
01/08/2022
27.51
 0 27.51 27.51 27.51 0 0 0
29/07/2022
27.51
 0 27.51 27.51 27.51 0 0 0
28/07/2022
27.51
 0 27.51 27.51 27.51 0 0 0
27/07/2022
27.51
 0 27.51 27.51 27.51 0 0 0
26/07/2022
27.51
 0 27.51 27.51 27.51 0 0 0
25/07/2022
27.51
 0 27.51 27.51 27.51 0 0 0
22/07/2022
27.51
 100 27.51 27.51 27.51 0 0 0
21/07/2022
24.38
 0 24.38 24.38 24.38 0 0 0
20/07/2022
24.38
 100 24.38 24.38 24.38 0 0 0
19/07/2022
21.70
 0 21.70 21.70 21.70 0 0 0
18/07/2022
21.70
 0 21.70 21.70 21.70 0 0 0
15/07/2022
21.70
 0 21.70 21.70 21.70 0 0 0
14/07/2022
21.70
 0 21.70 21.70 21.70 0 0 0
13/07/2022
24.07
 400 20.86 24.07 20.86 0 0 0
12/07/2022
24.45
 0 24.45 24.45 24.45 0 0 0
11/07/2022
24.45
 0 24.45 24.45 24.45 0 0 0
08/07/2022
24.07
 500 24.22 25.22 24.07 0 200 -0.0
07/07/2022
22.70
 100 22.70 22.70 22.70 0 0 0
06/07/2022
19.87
 0 19.87 19.87 19.87 0 0 0
05/07/2022
19.87
 0 19.87 19.87 19.87 0 0 0
04/07/2022
19.87
 400 19.87 19.87 19.87 0 0 0
01/07/2022
18.72
 0 18.72 18.72 18.72 0 0 0
30/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
29/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
28/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
27/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
24/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
23/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
22/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
21/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
20/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
17/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
16/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
15/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
14/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
13/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
10/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
09/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
08/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
07/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
06/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
03/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
02/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
01/06/2022
18.72
 0 18.72 18.72 18.72 0 0 0
31/05/2022
18.72
 100 18.72 18.72 18.72 0 0 0
30/05/2022
18.42
 0 18.42 18.42 18.42 0 0 0
27/05/2022
18.42
 100 18.42 18.42 18.42 0 0 0
26/05/2022
18.34
 0 18.34 18.34 18.34 0 0 0
25/05/2022
18.34
 0 18.34 18.34 18.34 0 0 0
24/05/2022
18.34
 0 18.34 18.34 18.34 0 0 0
23/05/2022
18.34
 0 18.34 18.34 18.34 0 0 0
20/05/2022
18.34
 0 18.34 18.34 18.34 0 0 0
19/05/2022
18.34
 0 18.34 18.34 18.34 0 0 0
18/05/2022
18.34
 0 18.34 18.34 18.34 0 0 0
17/05/2022: Cổ tức tiền mặt tỉ lệ: 20%
17/05/2022
18.34
 0 18.34 18.34 18.34 0 0 0
16/05/2022
18.34
 0 18.34 18.34 18.34 0 0 0
13/05/2022
18.34
 600 18.41 18.41 18.34 0 600 -0.0
12/05/2022
21.02
 0 21.02 21.02 21.02 0 0 0
11/05/2022
21.02
 0 21.02 21.02 21.02 0 0 0
10/05/2022
21.02
 0 21.02 21.02 21.02 0 0 0
09/05/2022
21.02
 0 21.02 21.02 21.02 0 0 0
06/05/2022
21.02
 0 21.02 21.02 21.02 0 0 0
05/05/2022
21.02
 0 21.02 21.02 21.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |