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
(2025-12-29) 		1.70 10.12% 19,700 0 0
16.80
18.50
18.50
2 tháng
(2025-11-28) 		0.60 3.35% 97,200 0 0
16.60
18.70
18.50
3 tháng
(2025-10-29) 		-0.50 -2.63% 202,600 0 0
16.60
19.20
18.50
6 tháng
(2025-07-31) 		0.50 2.78% 441,600 0 0
16.60
19.40
18.50
12 tháng
(2025-02-03) 		-0.59 -3.10% 655,116 -700 -0.0
16.60
23.67
18.50
24 tháng
(2024-02-07) 		1.55 9.17% 1,286,600 -2,300 -0.0
15.27
23.67
18.50
36 tháng
(2023-02-13) 		2.39 14.83% 1,969,600 300 0.0
13.35
23.67
18.50
60 tháng
(2021-02-22) 		4.36 30.81% 2,093,001 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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |