CTCP Bia Sài Gòn - Hà Nội (bsh)

21
-0.50
(-2.33%)
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
(2024-08-19) 		-2.20 -9.09% 200 0 0
21.50
24.20
21.50
2 tháng
(2024-07-22) 		-2.20 -9.09% 200 0 0
21.50
24.20
21.50
3 tháng
(2024-06-20) 		0 0% 38,600 400 0.0
21
24.20
21.50
6 tháng
(2024-03-22) 		2.19 11.06% 545,600 200 0.0
17.62
24.20
21.50
12 tháng
(2023-09-25) 		2.07 10.39% 1,003,300 200 0.0
17.29
24.20
21.50
24 tháng
(2022-09-29) 		-1.20 -5.16% 1,267,500 1,800 0.0
14.63
37.04
21.50
36 tháng
(2021-10-04) 		5.77 35.52% 1,334,101 3,700 0.1
14.63
40.82
21.50
60 tháng
(2019-10-15) 		3.98 22.08% 1,401,302 3,700 0.1
10.13
40.82
21.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
18.66
 0 18.66 18.66 18.66 0 0 0
06/07/2023
18.66
 0 18.66 18.66 18.66 0 0 0
05/07/2023
18.66
 0 18.66 18.66 18.66 0 0 0
04/07/2023
18.66
 1,000 18.66 18.66 18.66 0 0 0
03/07/2023
17.75
 0 17.75 17.75 17.75 0 0 0
30/06/2023
17.75
 0 17.75 17.75 17.75 0 0 0
29/06/2023
17.75
 0 17.75 17.75 17.75 0 0 0
28/06/2023
17.75
 0 17.75 17.75 17.75 0 0 0
27/06/2023
17.75
 0 17.75 17.75 17.75 0 0 0
26/06/2023
17.75
 0 17.75 17.75 17.75 0 0 0
23/06/2023
17.75
 0 17.75 17.75 17.75 0 0 0
22/06/2023
17.75
 0 17.75 17.75 17.75 0 0 0
21/06/2023
17.75
 0 17.75 17.75 17.75 0 0 0
20/06/2023
17.75
 1,000 17.75 17.75 17.75 0 0 0
19/06/2023
17.75
 100 17.75 17.75 17.75 0 0 0
16/06/2023
19.11
 0 19.11 19.11 19.11 0 0 0
15/06/2023
19.11
 0 19.11 19.11 19.11 0 0 0
14/06/2023
19.11
 0 19.11 19.11 19.11 0 0 0
13/06/2023
19.11
 0 19.11 19.11 19.11 0 0 0
12/06/2023
19.11
 0 19.11 19.11 19.11 0 0 0
09/06/2023
19.11
 0 19.11 19.11 19.11 0 0 0
08/06/2023
19.11
 0 19.11 19.11 19.11 0 0 0
07/06/2023
19.11
 0 19.11 19.11 19.11 0 0 0
06/06/2023
19.11
 100 19.11 19.11 19.11 0 0 0
05/06/2023
17.20
 500 17.20 17.20 17.20 0 0 0
02/06/2023
17.20
 400 17.02 17.20 17.02 0 0 0
01/06/2023
16.84
 200 16.84 16.84 16.84 100 0 0.0
31/05/2023
19.20
 500 19.20 19.20 19.20 0 0 0
30/05/2023
19.29
 100 19.29 19.29 19.29 0 0 0
29/05/2023
17.11
 1,400 17.29 17.29 17.11 0 0 0
26/05/2023
17.02
 500 16.84 17.02 16.84 0 0 0
25/05/2023
16.84
 200 16.84 16.84 16.84 0 0 0
24/05/2023
16.84
 0 16.84 16.84 16.84 0 0 0
23/05/2023
16.84
 0 16.84 16.84 16.84 0 0 0
22/05/2023
16.84
 0 16.84 16.84 16.84 0 0 0
19/05/2023
16.84
 500 16.84 16.84 16.84 500 0 0.0
18/05/2023
17.47
 300 17.47 17.47 17.47 0 0 0
17/05/2023
18.20
 600 17.11 18.20 17.11 0 0 0
16/05/2023
17.11
 0 17.11 17.11 17.11 0 0 0
15/05/2023
17.11
 0 17.11 17.11 17.11 0 0 0
12/05/2023
16.84
 600 18.66 18.66 16.84 0 0 0
11/05/2023
18.66
 2,600 18.66 18.66 18.66 0 0 0
10/05/2023
16.84
 1,000 16.84 16.84 16.84 600 0 0.0
09/05/2023
16.84
 0 16.84 16.84 16.84 0 0 0
08/05/2023
16.84
 1,000 16.84 16.84 16.84 200 0 0.0
05/05/2023
16.84
 0 16.84 16.84 16.84 0 0 0
04/05/2023
16.84
 500 16.84 16.84 16.84 100 0 0.0
28/04/2023
17.65
 0 17.65 17.65 17.65 0 0 0
27/04/2023: Cổ tức tiền mặt tỉ lệ: 10%
27/04/2023
17.65
 0 17.65 17.65 17.65 0 0 0
26/04/2023
17.66
 0 17.66 17.66 17.66 0 0 0
25/04/2023
17.31
 4,300 17.74 17.91 17.31 0 0 0
24/04/2023
15.58
 500 15.58 15.58 15.58 100 0 0.0
21/04/2023
14.63
 0 14.63 14.63 14.63 0 0 0
20/04/2023
14.63
 1,500 14.63 14.63 14.63 0 0 0
19/04/2023
16.44
 0 16.44 16.44 16.44 0 0 0
18/04/2023
16.44
 0 16.44 16.44 16.44 0 0 0
17/04/2023
16.44
 1,000 16.44 16.44 16.44 500 0 0.0
14/04/2023
16.79
 0 16.79 16.79 16.79 0 0 0
13/04/2023
16.79
 0 16.79 16.79 16.79 0 0 0
12/04/2023
16.79
 0 16.79 16.79 16.79 0 0 0
11/04/2023
16.79
 0 16.79 16.79 16.79 0 0 0
10/04/2023
16.79
 0 16.79 16.79 16.79 0 0 0
07/04/2023
16.79
 0 16.79 16.79 16.79 0 0 0
06/04/2023
16.79
 0 16.79 16.79 16.79 0 0 0
05/04/2023
17.40
 4,300 16.10 17.40 16.10 500 0 0.0
04/04/2023
15.15
 500 15.15 15.15 15.15 0 0 0
03/04/2023
15.06
 500 15.06 15.06 15.06 0 0 0
31/03/2023
14.97
 300 14.97 14.97 14.97 0 0 0
30/03/2023
14.89
 200 14.89 14.89 14.89 0 0 0
29/03/2023
14.80
 0 14.80 14.80 14.80 0 0 0
28/03/2023
14.80
 0 14.80 14.80 14.80 0 0 0
27/03/2023
14.80
 200 14.80 14.80 14.80 0 0 0
24/03/2023
15.23
 200 15.40 15.40 15.23 0 0 0
23/03/2023
16.10
 0 16.10 16.10 16.10 0 0 0
22/03/2023
16.10
 0 16.10 16.10 16.10 0 0 0
21/03/2023
15.84
 1,200 16.44 16.44 15.58 0 0 0
20/03/2023
16.44
 300 16.44 16.44 16.44 0 0 0
17/03/2023
16.44
 600 16.44 16.44 16.44 0 0 0
16/03/2023
16.44
 0 16.44 16.44 16.44 0 0 0
15/03/2023
16.44
 1,000 16.44 16.44 16.44 0 0 0
14/03/2023
17.31
 0 17.31 17.31 17.31 0 0 0
13/03/2023
17.31
 0 17.31 17.31 17.31 0 0 0
10/03/2023
17.31
 0 17.31 17.31 17.31 0 0 0
09/03/2023
17.31
 0 17.31 17.31 17.31 0 0 0
08/03/2023
17.31
 0 17.31 17.31 17.31 0 0 0
07/03/2023
17.31
 100 17.31 17.31 17.31 0 0 0
06/03/2023
19.91
 0 19.91 19.91 19.91 0 0 0
03/03/2023
19.91
 100 19.91 19.91 19.91 0 0 0
02/03/2023
17.31
 0 17.31 17.31 17.31 0 0 0
01/03/2023
17.31
 500 17.31 17.31 17.31 0 0 0
28/02/2023
17.31
 0 17.31 17.31 17.31 0 0 0
27/02/2023
17.31
 0 17.31 17.31 17.31 0 0 0
24/02/2023
17.31
 0 17.31 17.31 17.31 0 0 0
23/02/2023
17.31
 0 17.31 17.31 17.31 0 0 0
22/02/2023
17.31
 800 17.31 17.31 17.31 0 0 0
21/02/2023
17.31
 0 17.31 17.31 17.31 0 0 0
20/02/2023
17.31
 0 17.31 17.31 17.31 0 0 0
17/02/2023
17.31
 0 17.31 17.31 17.31 0 0 0
16/02/2023
17.31
 0 17.31 17.31 17.31 0 0 0
15/02/2023
17.31
 0 17.31 17.31 17.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |