CTCP Bia Sài Gòn - Nghệ Tĩnh (sb1)

5.70
-1
(-14.93%)
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
(2024-04-19) 		0.30 4.69% 19,500 0 0
5.90
6.90
6.70
2 tháng
(2024-03-20) 		-0.40 -5.63% 20,000 0 0
5.90
7.50
6.70
3 tháng
(2024-02-19) 		-0.30 -4.29% 29,900 0 0
5.90
7.70
6.70
6 tháng
(2023-12-11) 		-1.10 -14.10% 41,100 0 0
5.90
7.80
6.70
12 tháng
(2023-05-24) 		-0.27 -3.87% 158,203 0 0
5.65
9.20
6.70
24 tháng
(2022-05-30) 		-1.02 -13.25% 231,110 0 0
5.65
9.20
6.70
36 tháng
(2021-06-03) 		-1.21 -15.31% 624,880 0 0
5.65
10.36
6.70
60 tháng
(2019-06-14) 		-5.46 -44.91% 922,029 0 0
5.65
14.22
6.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
6.70
0
 0 6.70 6.70 6.70 0 0 0
#2 16/05/2024
6.70
0.80
 100 6.70 6.70 6.70 0 0 0
#3 15/05/2024
5.90
0
 0 5.90 5.90 5.90 0 0 0
#4 14/05/2024
5.90
0
 0 5.90 5.90 5.90 0 0 0
#5 13/05/2024
5.90
0
 0 5.90 5.90 5.90 0 0 0
#6 10/05/2024
5.90
-1
 10,000 6 6 5.90 0 0 0
#7 09/05/2024
6.90
0.50
 2,000 6.80 6.90 6.80 0 0 0
#8 08/05/2024
6.40
-0.50
 3,300 6.50 7 6.40 0 0 0
#9 07/05/2024
6.90
0
 0 6.90 6.90 6.90 0 0 0
#10 06/05/2024
6.90
0
 0 6.90 6.90 6.90 0 0 0
#11 03/05/2024
6.90
0.90
 100 6.90 6.90 6.90 0 0 0
#12 02/05/2024
6
0
 0 6 6 6 0 0 0
#13 26/04/2024
6
0
 0 6 6 6 0 0 0
#14 25/04/2024
6
-0.40
 4,000 6 6 6 0 0 0
#15 24/04/2024
6.40
0
 0 6.40 6.40 6.40 0 0 0
#16 23/04/2024
6.40
0
 0 6.40 6.40 6.40 0 0 0
#17 22/04/2024
6.40
0
 0 6.40 6.40 6.40 0 0 0
#18 19/04/2024
6.40
0
 0 6.40 6.40 6.40 0 0 0
#19 17/04/2024
6.40
0
 0 6.40 6.40 6.40 0 0 0
#20 16/04/2024
6.40
0
 0 6.40 6.40 6.40 0 0 0
#21 15/04/2024
6.40
0
 0 6.40 6.40 6.40 0 0 0
#22 12/04/2024
6.40
0
 0 6.40 6.40 6.40 0 0 0
#23 11/04/2024
6.40
0
 0 6.40 6.40 6.40 0 0 0
#24 10/04/2024
6.40
-1.10
 100 6.40 6.40 6.40 0 0 0
#25 09/04/2024
7.50
0
 0 7.50 7.50 7.50 0 0 0
#26 03/04/2024
7.50
0.40
 100 7.50 7.50 7.50 0 0 0
#27 02/04/2024
7.10
0
 100 7.10 7.10 7.10 0 0 0
#28 20/03/2024
7.10
0.10
 200 7 7.10 7.10 0 0 0
#29 15/03/2024
7
0
 2,000 7 7.10 6.90 0 0 0
#30 14/03/2024
7
0
 200 7 7.90 7 0 0 0
#31 12/03/2024
7
-0.70
 6,800 7.70 8.80 7 0 0 0
#32 11/03/2024
7.70
0.70
 100 7 7.70 7.70 0 0 0
#33 06/03/2024
7
0.30
 500 6.70 7.20 6.80 0 0 0
#34 26/02/2024
6.70
0
 100 6.70 6.70 6.70 0 0 0
#35 20/02/2024
6.70
-0.30
 100 7 7 6.70 0 0 0
#36 19/02/2024
7
0
 100 7 7 7 0 0 0
#37 16/02/2024
7
0
 100 7 7 7 0 0 0
#38 15/02/2024
7
0.70
 1,300 6.30 7 7 0 0 0
#39 24/01/2024
6.30
-1.40
 200 7.70 7.70 6.30 0 0 0
#40 08/01/2024
7.70
0.30
 4,600 7.40 7.70 7.30 0 0 0
#41 02/01/2024
7.40
-0.30
 100 7.70 7.70 7.40 0 0 0
#42 29/12/2023
7.70
0
 1,500 7.70 7.70 7.70 0 0 0
#43 28/12/2023
7.70
1
 100 6.70 7.70 7.70 0 0 0
#44 27/12/2023
6.70
0
 900 6.70 6.70 6.70 0 0 0
#45 25/12/2023
6.70
0
 1,600 6.70 6.80 6.70 0 0 0
#46 20/12/2023
6.70
0
 500 6.70 6.70 6.70 0 0 0
#47 19/12/2023
6.70
-1.10
 200 7.80 7.80 6.70 0 0 0
#48 11/12/2023
7.80
0
 100 7.80 7.80 7.80 0 0 0
#49 07/11/2023
7.80
0.80
 100 7 7.80 7.80 0 0 0
#50 02/11/2023
7
0.10
 3,700 6.90 7 7 0 0 0
#51 01/11/2023
6.90
-0.40
 3,000 7.30 7.30 6.90 0 0 0
#52 18/10/2023
7.30
0
 1,100 7.30 7.30 7.30 0 0 0
#53 17/10/2023
7.30
0
 2,000 7.30 7.30 7.30 0 0 0
#54 13/10/2023
7.30
0
 400 7.30 7.30 7.30 0 0 0
#55 12/10/2023
7.30
0.10
 2,100 7.20 7.30 7.20 0 0 0
#56 11/10/2023
7.20
0.20
 2,300 7 7.20 7.20 0 0 0
#57 06/10/2023
7
0.10
 700 6.90 7 7 0 0 0
#58 04/10/2023
6.90
-0.10
 1,000 7 7 6.90 0 0 0
#59 02/10/2023
7
-0.10
 3,500 7.10 7.20 7 0 0 0
#60 27/09/2023
7.10
-0.20
 12,800 7.30 8.10 7 0 0 0
#61 25/09/2023
7.30
-0.10
 100 7.40 7.40 7.30 0 0 0
#62 22/09/2023
7.40
-0.10
 5,000 7.50 7.50 7.30 0 0 0
#63 21/09/2023
7.50
0.10
 100 7.40 7.50 7.50 0 0 0
#64 19/09/2023
7.40
-0.30
 6,000 7.70 7.80 7.40 0 0 0
#65 18/09/2023
7.70
-0.80
 3,000 8.50 8.50 7.70 0 0 0
#66 15/09/2023
8.50
1.10
 4,400 7.40 8.50 8.50 0 0 0
#67 14/09/2023
7.40
-1.80
 5,000 9.20 9.20 7.40 0 0 0
#68 08/09/2023
9.20
0.90
 10,000 8.30 9.20 8.20 0 0 0
#69 31/08/2023
8.30
1
 9,000 7.30 8.30 8 0 0 0
#70 30/08/2023
7.30
-0.50
 700 7.80 7.80 7.30 0 0 0
#71 25/08/2023
7.80
0
 2,400 7.80 7.80 7.20 0 0 0
#72 24/08/2023
7.80
0
 1,400 7.80 8 7.80 0 0 0
#73 23/08/2023
7.80
-0.30
 100 8.10 8.10 7.80 0 0 0
#74 21/08/2023
8.10
0
 0 8.10 8.10 8.10 0 0 0
#75 18/08/2023
8.10
0
 0 8.10 8.10 8.10 0 0 0
#76 17/08/2023
8.10
0
 100 8.10 8.10 8.10 0 0 0
#77 16/08/2023
8.10
0
 200 8.10 8.10 8.10 0 0 0
#78 15/08/2023
8.10
0
 300 8.10 8.50 8.10 0 0 0
#79 14/08/2023
8.10
0
 1,400 8.10 8.90 8.10 0 0 0
#80 11/08/2023
8.10
0.09
 500 8.01 8.10 8.01 0 0 0
#81 10/08/2023
8.01
0
 0 8.01 8.01 8.01 0 0 0
#82 09/08/2023
8.01
0.94
 2,200 7.06 8.01 8.01 0 0 0
#83 08/08/2023
7.06
0.47
 100 6.59 7.06 7.06 0 0 0
#84 07/08/2023
6.59
0
 0 6.59 6.59 6.59 0 0 0
#85 04/08/2023
6.59
0
 0 6.59 6.59 6.59 0 0 0
#86 03/08/2023
6.59
0
 0 6.59 6.59 6.59 0 0 0
#87 02/08/2023
6.59
0
 0 6.59 6.59 6.59 0 0 0
#88 01/08/2023
6.59
0
 0 6.59 6.59 6.59 0 0 0
#89 31/07/2023
6.59
0
 0 6.59 6.59 6.59 0 0 0
#90 28/07/2023
6.59
-1.04
 100 7.63 7.63 6.59 0 0 0
#91 27/07/2023
7.63
-0.85
 900 8.48 8.48 7.63 0 0 0
#92 26/07/2023
8.48
0.85
 100 7.63 8.48 8.48 0 0 0
#93 25/07/2023
7.63
-0.47
 200 8.10 8.10 7.63 0 0 0
#94 24/07/2023
8.10
0.75
 300 7.35 8.19 8.01 0 0 0
#95 21/07/2023
7.35
0.85
 600 6.50 7.35 7.06 0 0 0
#96 20/07/2023
6.50
0.85
 200 5.65 6.50 6.50 0 0 0
#97 19/07/2023
5.65
-0.94
 200 6.59 6.59 5.65 0 0 0
#98 18/07/2023
6.59
0
 0 6.59 6.59 6.59 0 0 0
#99 17/07/2023
6.59
0
 0 6.59 6.59 6.59 0 0 0
#100 14/07/2023
6.59
0
 0 6.59 6.59 6.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc