CTCP Bia Sài Gòn - Sông Lam (bsl)

12.90
-0.10
(-0.77%)
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
(2026-09-08) 		-0.30 -2.38% 118,300 0 0
12.20
13
13
2 tháng
(2026-08-10) 		-0.50 -3.91% 209,800 15,800 0.2
12.20
13
13
3 tháng
(2026-07-10) 		-0.50 -3.91% 422,700 16,000 0.2
12.20
14
13
6 tháng
(2026-04-13) 		1.68 15.83% 905,800 1,000 0.0
10.60
14.40
13
12 tháng
(2025-10-13) 		2.72 28.44% 1,582,600 -42,100 -0.4
8.53
14.40
13
24 tháng
(2024-10-18) 		3.92 46.72% 2,647,228 -81,700 -0.8
8.38
14.40
13
36 tháng
(2023-10-24) 		4.42 56.01% 2,980,089 -81,200 -0.8
7.80
14.40
13
60 tháng
(2021-11-03) 		4.70 61.82% 4,604,110 5,713 0.3
6.85
14.40
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
7.72
 0 7.72 7.72 7.72 0 0 0
21/03/2023
7.72
 0 7.72 7.72 7.72 0 0 0
20/03/2023
7.72
 0 7.72 7.72 7.72 0 0 0
17/03/2023
7.72
 0 7.72 7.72 7.72 0 0 0
16/03/2023
7.72
 0 7.72 7.72 7.72 0 0 0
15/03/2023
7.72
 0 7.72 7.72 7.72 0 0 0
14/03/2023
7.72
 0 7.72 7.72 7.72 0 0 0
13/03/2023
7.72
 1,000 7.72 7.72 7.72 0 0 0
10/03/2023
7.72
 0 7.72 7.72 7.72 0 0 0
09/03/2023
7.72
 0 7.72 7.72 7.72 0 0 0
08/03/2023
7.72
 0 7.72 7.72 7.72 0 0 0
07/03/2023
7.72
 300 7.72 7.72 7.72 0 0 0
06/03/2023
7.72
 0 7.72 7.72 7.72 0 0 0
03/03/2023
7.72
 0 7.72 7.72 7.72 0 0 0
02/03/2023
7.72
 0 7.72 7.72 7.72 0 0 0
01/03/2023
7.72
 5,100 7.72 7.80 7.72 0 0 0
28/02/2023
7.72
 0 7.72 7.72 7.72 0 0 0
27/02/2023
7.72
 1 7.72 7.72 7.72 0 0 0
24/02/2023
7.72
 0 7.72 7.72 7.72 0 0 0
23/02/2023
7.72
 0 7.72 7.72 7.72 0 0 0
22/02/2023
7.72
 0 7.72 7.72 7.72 0 0 0
21/02/2023
7.72
 0 7.72 7.72 7.72 0 0 0
20/02/2023
7.72
 0 7.72 7.72 7.72 0 0 0
17/02/2023
7.72
 0 7.72 7.72 7.72 0 0 0
16/02/2023
8.04
 2,600 7.72 8.04 7.72 0 0 0
15/02/2023
7.64
 0 7.64 7.64 7.64 0 0 0
14/02/2023
7.64
 0 7.64 7.64 7.64 0 0 0
13/02/2023
8.28
 200 7.01 8.28 7.01 0 0 0
10/02/2023
7.24
 200 7.24 7.24 7.24 0 0 0
09/02/2023
8.28
 100 8.28 8.28 8.28 0 0 0
08/02/2023
8.36
 200 8.44 8.44 8.36 0 0 0
07/02/2023
7.80
 0 7.80 7.80 7.80 0 0 0
06/02/2023
7.80
 0 7.80 7.80 7.80 0 0 0
03/02/2023
7.80
 100 7.80 7.80 7.80 0 0 0
02/02/2023
6.85
 3,800 6.85 6.85 6.85 0 0 0
01/02/2023
7.96
 6,000 8.04 8.04 7.96 0 0 0
31/01/2023
8.12
 400 8.04 8.12 8.04 0 0 0
30/01/2023
8.20
 200 7.96 8.20 7.96 0 0 0
27/01/2023
8.12
 0 8.12 8.12 8.12 0 0 0
19/01/2023
8.12
 500 8.12 8.12 8.12 0 0 0
18/01/2023
8.12
 0 8.12 8.12 8.12 0 0 0
17/01/2023
8.12
 0 8.12 8.12 8.12 0 0 0
16/01/2023
8.12
 1,500 8.12 8.12 8.12 0 0 0
13/01/2023
8.12
 3,000 8.12 8.12 8.12 0 0 0
12/01/2023
8.12
 1,000 8.12 8.12 8.12 0 0 0
11/01/2023
8.20
 600 8.20 8.20 8.20 0 0 0
10/01/2023
8.20
 3,300 8.20 8.20 8.20 0 0 0
09/01/2023
8.12
 0 8.12 8.12 8.12 0 0 0
06/01/2023
8.04
 1,100 8.12 8.12 8.04 0 0 0
05/01/2023
8.12
 800 8.12 8.12 8.12 0 0 0
04/01/2023
8.12
 2,300 8.12 8.12 8.12 0 0 0
03/01/2023
8.04
 1,000 8.04 8.04 8.04 0 0 0
30/12/2022
7.80
 500 7.80 7.80 7.80 0 0 0
29/12/2022
8.36
 0 8.36 8.36 8.36 0 0 0
28/12/2022
8.36
 0 8.36 8.36 8.36 0 0 0
27/12/2022
8.36
 1,000 8.36 8.36 8.36 0 0 0
26/12/2022
8.36
 0 8.36 8.36 8.36 0 0 0
23/12/2022
8.36
 400 8.36 8.36 8.36 0 0 0
22/12/2022
8.04
 0 8.04 8.04 8.04 0 0 0
21/12/2022
8.04
 0 8.04 8.04 8.04 0 0 0
20/12/2022
8.04
 1,000 8.04 8.04 8.04 0 0 0
19/12/2022
8.04
 100 8.04 8.04 8.04 0 0 0
16/12/2022
8.04
 0 8.04 8.04 8.04 0 0 0
15/12/2022
8.04
 1,000 8.04 8.04 8.04 0 0 0
14/12/2022: Cổ tức tiền mặt tỉ lệ: 4%
14/12/2022
8.04
 2,700 7.80 8.04 7.80 0 0 0
13/12/2022
8.04
 0 8.04 8.04 8.04 0 0 0
12/12/2022
8.04
 1,000 8.04 8.04 8.04 0 0 0
09/12/2022
8.04
 4,000 8.04 8.04 8.04 0 0 0
08/12/2022
7.66
 200 7.66 7.66 7.66 0 0 0
07/12/2022
6.97
 100 6.97 6.97 6.97 0 0 0
06/12/2022
7.66
 13,800 8.04 8.04 7.66 0 0 0
05/12/2022
7.66
 1,500 7.66 7.66 7.66 0 0 0
02/12/2022
7.28
 12,600 6.20 7.28 6.20 0 0 0
01/12/2022
7.28
 0 7.28 7.28 7.28 0 0 0
30/11/2022
7.28
 17,500 6.13 7.28 6.13 0 0 0
29/11/2022
6.89
 1,000 6.89 6.89 6.89 0 0 0
28/11/2022
7.58
 0 7.58 7.58 7.58 0 0 0
25/11/2022
7.58
 0 7.58 7.58 7.58 0 0 0
24/11/2022
7.58
 0 7.58 7.58 7.58 0 0 0
23/11/2022
7.58
 3,400 7.58 7.58 7.58 0 0 0
22/11/2022
8.04
 200 6.89 8.04 6.89 0 0 0
21/11/2022
7.73
 100 7.73 7.73 7.73 0 0 0
18/11/2022
7.89
 100 7.89 7.89 7.89 0 0 0
17/11/2022
6.89
 0 6.89 6.89 6.89 0 0 0
16/11/2022
6.89
 0 6.89 6.89 6.89 0 0 0
15/11/2022
6.89
 0 6.89 6.89 6.89 0 0 0
14/11/2022
6.89
 100 6.89 6.89 6.89 0 0 0
11/11/2022
7.66
 100 7.66 7.66 7.66 0 0 0
10/11/2022
8.04
 0 8.04 8.04 8.04 0 0 0
09/11/2022
8.04
 2,300 8.04 8.04 8.04 0 0 0
08/11/2022
8.04
 0 8.04 8.04 8.04 0 0 0
07/11/2022
8.04
 0 8.04 8.04 8.04 0 0 0
04/11/2022
8.04
 200 8.04 8.04 8.04 0 0 0
03/11/2022
8.04
 4,700 7.73 8.04 7.73 0 0 0
02/11/2022
8.04
 16,000 8.04 8.04 8.04 0 0 0
01/11/2022
8.42
 200 7.66 8.42 7.66 0 0 0
31/10/2022
8.42
 100 8.42 8.42 8.42 0 0 0
28/10/2022
8.42
 0 8.42 8.42 8.42 0 0 0
27/10/2022
8.42
 1,100 8.35 8.42 8.35 0 100 0.0
26/10/2022
8.81
 0 8.81 8.81 8.81 0 0 0

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