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)
25/10/2022
8.81
 2,000 8.81 8.81 8.81 0 0 0
24/10/2022
8.81
 0 8.81 8.81 8.81 0 0 0
21/10/2022
8.81
 500 8.81 8.81 8.81 0 0 0
20/10/2022
7.66
 100 8.58 8.58 7.66 0 0 0
19/10/2022
8.58
 0 8.58 8.58 8.58 0 0 0
18/10/2022
8.58
 0 8.58 8.58 8.58 0 0 0
17/10/2022
8.58
 0 8.58 8.58 8.58 0 0 0
14/10/2022
8.58
 0 8.58 8.58 8.58 0 0 0
13/10/2022
8.58
 19,000 8.58 8.58 8.58 0 0 0
12/10/2022
9.04
 200 7.73 9.04 7.73 0 0 0
11/10/2022
10.34
 10,900 9.04 10.34 9.04 0 0 0
10/10/2022
9.04
 0 9.57 9.04 9.57 0 0 0
07/10/2022
9.57
 200 8.42 9.57 8.42 0 0 0
06/10/2022
9.57
 5,000 9.57 9.57 9.57 0 0 0
05/10/2022
9.57
 9,000 9.57 9.57 9.57 0 0 0
04/10/2022
9.57
 2,500 9.57 9.57 9.57 0 0 0
03/10/2022
9.57
 0 9.57 9.57 9.57 0 0 0
30/09/2022
9.57
 0 9.57 9.57 9.57 0 0 0
29/09/2022
9.57
 0 9.57 9.57 9.57 0 0 0
28/09/2022
9.57
 0 9.57 9.57 9.57 0 0 0
27/09/2022
9.57
 0 9.57 9.57 9.57 0 0 0
26/09/2022
9.57
 2,500 9.57 9.57 9.57 0 0 0
23/09/2022
9.57
 0 9.57 9.57 9.57 0 0 0
22/09/2022
9.57
 0 9.57 9.57 9.57 0 0 0
21/09/2022
9.57
 2,500 9.57 9.57 9.57 0 0 0
20/09/2022
9.80
 0 9.80 9.80 9.80 0 0 0
19/09/2022
9.80
 0 9.80 9.80 9.80 0 0 0
16/09/2022
9.80
 100 9.80 9.80 9.80 0 0 0
15/09/2022
9.57
 0 9.57 9.57 9.57 0 0 0
14/09/2022
9.57
 0 9.57 9.57 9.57 0 0 0
13/09/2022
9.50
 200 9.57 9.57 9.50 0 0 0
12/09/2022
9.27
 0 9.27 9.27 9.27 0 0 0
09/09/2022
9.27
 11,400 9.27 9.34 9.27 0 0 0
08/09/2022
9.96
 0 9.96 9.96 9.96 0 0 0
07/09/2022
9.96
 100 9.96 9.96 9.96 0 0 0
06/09/2022
9.57
 0 9.57 9.57 9.57 0 0 0
05/09/2022
9.57
 700 9.57 9.57 9.57 0 0 0
31/08/2022
9.57
 4,200 9.57 9.57 9.57 0 0 0
30/08/2022
9.57
 700 9.57 9.57 9.57 0 0 0
29/08/2022
9.50
 6,900 9.50 9.50 9.50 0 0 0
26/08/2022
8.96
 0 8.96 8.96 8.96 0 0 0
25/08/2022
9.42
 1,300 8.88 9.42 8.88 0 0 0
24/08/2022
9.42
 1,800 9.42 9.42 9.27 0 0 0
23/08/2022
9.42
 2,500 9.42 9.42 9.42 0 0 0
22/08/2022
9.42
 5,000 9.42 9.42 9.42 0 0 0
19/08/2022
9.42
 7,100 9.34 9.42 9.34 0 0 0
18/08/2022
9.34
 8,600 9.34 9.42 9.34 0 0 0
17/08/2022
9.42
 16,700 9.34 9.42 9.34 0 0 0
16/08/2022
8.81
 800 8.81 8.81 8.81 0 0 0
15/08/2022
9.34
 0 9.34 9.34 9.34 0 0 0
12/08/2022
9.34
 5,200 9.34 9.34 9.34 0 0 0
11/08/2022
8.96
 100 8.96 8.96 8.96 0 0 0
10/08/2022
8.42
 300 8.42 8.42 8.42 0 0 0
09/08/2022
9.42
 0 9.42 9.42 9.42 0 0 0
08/08/2022
9.42
 1,300 9.42 9.42 9.42 0 0 0
05/08/2022
9.42
 1,000 9.42 9.42 9.42 0 0 0
04/08/2022: Cổ tức tiền mặt tỉ lệ: 7%
04/08/2022
9.50
 900 9.50 9.50 9.50 900 0 0.0
03/08/2022
9.27
 100 9.27 9.27 9.27 0 0 0
02/08/2022
9.12
 1,200 9.12 9.12 9.12 0 0 0
01/08/2022
9.12
 2,100 9.12 9.12 9.12 0 0 0
29/07/2022
9.05
 2,200 8.90 9.05 8.90 0 0 0
28/07/2022
8.90
 1,500 8.90 8.90 8.90 0 0 0
27/07/2022
8.83
 5,100 8.83 8.83 8.83 0 0 0
26/07/2022
8.83
 0 8.83 8.83 8.83 0 0 0
25/07/2022
8.83
 0 8.83 8.83 8.83 0 0 0
22/07/2022
8.83
 400 8.76 8.83 8.76 0 0 0
21/07/2022
8.76
 4,900 8.76 8.76 8.40 0 0 0
20/07/2022
8.69
 0 8.69 8.69 8.69 0 0 0
19/07/2022
8.69
 2,700 8.69 8.69 8.69 0 0 0
18/07/2022
8.61
 3,102 8.54 8.61 8.54 0 0 0
15/07/2022
8.61
 0 8.61 8.61 8.61 0 0 0
14/07/2022
8.61
 600 8.61 8.61 8.61 0 0 0
13/07/2022
8.54
 3,100 9.56 9.56 8.54 0 0 0
12/07/2022
8.25
 8,000 8.40 8.40 8.25 0 0 0
11/07/2022
8.25
 9,100 8.33 8.33 8.25 0 0 0
08/07/2022
8.25
 0 8.25 8.25 8.25 0 0 0
07/07/2022
8.25
 700 8.25 8.25 8.25 0 0 0
06/07/2022
8.25
 3,501 8.25 8.25 8.25 0 0 0
05/07/2022
8.25
 6,000 8.25 8.25 8.25 0 6,000 -0.1
04/07/2022
8.25
 0 8.25 8.25 8.25 0 0 0
01/07/2022
8.25
 0 8.25 8.25 8.25 0 0 0
30/06/2022
8.40
 3,300 8.25 8.40 8.25 0 0 0
29/06/2022
8.18
 14,000 8.18 8.25 8.18 0 0 0
28/06/2022
8.18
 16,400 8.18 8.18 8.18 0 0 0
27/06/2022
8.18
 0 8.18 8.18 8.18 0 0 0
24/06/2022
8.18
 7,000 8.18 8.18 8.18 0 4,000 0.0
23/06/2022
8.18
 0 8.18 8.18 8.18 0 0 0
22/06/2022
8.18
 0 8.18 8.18 8.18 0 0 0
21/06/2022
8.18
 0 8.18 8.18 8.18 0 0 0
20/06/2022
8.18
 100 8.18 8.18 8.18 0 0 0
17/06/2022
8.33
 3,900 8.33 8.33 8.33 0 0 0
16/06/2022
8.33
 28,900 8.18 8.47 8.18 0 0 0
15/06/2022
8.47
 200 7.24 8.47 7.24 0 0 0
14/06/2022
8.47
 0 8.47 8.47 8.47 0 0 0
13/06/2022
8.47
 0 8.47 8.47 8.47 0 0 0
10/06/2022
8.47
 100 8.47 8.47 8.47 0 0 0
09/06/2022
8.47
 5,500 8.47 8.47 8.47 0 0 0
08/06/2022
8.33
 3,700 8.33 8.47 8.33 0 0 0
07/06/2022
8.40
 2,000 8.40 8.40 8.40 0 0 0
06/06/2022
7.67
 0 7.67 7.67 7.67 0 0 0

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