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)
03/06/2022
7.67
 1,300 7.38 7.67 7.38 0 0 0
02/06/2022
8.69
 18,900 8.40 8.69 8.40 0 0 0
01/06/2022
8.33
 1,510 8.47 8.47 8.33 0 0 0
31/05/2022
8.33
 6,500 8.33 8.33 8.33 0 0 0
30/05/2022
8.33
 1,900 8.33 8.33 8.33 0 0 0
27/05/2022
8.18
 500 8.18 8.18 8.18 0 0 0
26/05/2022
8.25
 1,600 8.25 8.25 8.04 0 0 0
25/05/2022
7.96
 100 7.96 7.96 7.96 0 0 0
24/05/2022
7.96
 1,000 7.96 7.96 7.96 0 0 0
23/05/2022
7.96
 3,000 7.96 7.96 7.96 0 0 0
20/05/2022
8.54
 100 8.54 8.54 8.54 0 0 0
19/05/2022
7.96
 6,000 8.54 8.54 7.96 0 0 0
18/05/2022
8.25
 200 8.25 8.25 8.25 0 0 0
17/05/2022
8.40
 4,500 7.67 8.40 7.67 0 0 0
16/05/2022
8.40
 100 8.40 8.40 8.40 0 0 0
13/05/2022
7.60
 20,800 8.33 8.47 7.53 0 0 0
12/05/2022
8.33
 23,217 8.69 8.69 8.33 0 0 0
11/05/2022
8.76
 7,300 8.76 8.76 8.69 0 0 0
10/05/2022
8.76
 10,802 8.61 8.76 8.61 0 0 0
09/05/2022
8.61
 33,500 8.69 8.98 8.61 0 0 0
06/05/2022
8.69
 36,900 8.54 8.69 8.47 0 0 0
05/05/2022
8.54
 29,200 8.47 8.54 8.47 0 0 0
04/05/2022
8.47
 42,000 8.47 8.47 8.33 0 0 0
29/04/2022
8.47
 5,100 8.33 8.47 8.33 0 0 0
28/04/2022
8.40
 6,600 8.25 8.40 8.25 0 0 0
27/04/2022
8.40
 1,200 8.33 8.40 8.33 0 0 0
26/04/2022
8.25
 6,200 8.33 8.33 8.25 0 0 0
25/04/2022
8.40
 5,800 8.25 8.40 8.25 0 0 0
22/04/2022
8.25
 0 8.25 8.25 8.25 0 0 0
21/04/2022
8.47
 42,800 8.61 8.61 7.96 0 14,000 -0.2
20/04/2022
8.61
 8,100 8.25 8.61 8.25 0 2,000 0.0
19/04/2022
8.25
 5,100 8.25 8.25 8.25 0 0 0
18/04/2022
8.25
 6,200 8.40 8.40 7.24 0 2,000 0.0
14/04/2022
8.33
 1,900 8.25 8.33 8.33 0 0 0
13/04/2022
8.25
 300 8.25 8.25 8.25 0 0 0
12/04/2022
8.25
 719 8.47 8.47 8.25 500 0 0.0
08/04/2022
8.40
 300 8.40 8.40 8.40 0 0 0
07/04/2022
8.33
 2,200 8.18 8.33 8.18 0 0 0
06/04/2022
8.33
 100 8.18 8.33 8.33 0 0 0
05/04/2022
8.33
 3,900 8.40 8.40 8.33 0 0 0
04/04/2022
8.40
 1,400 8.33 8.40 8.33 0 0 0
01/04/2022
8.47
 2,900 8.47 8.47 8.47 0 0 0
31/03/2022
8.47
 7,900 8.47 8.47 8.47 0 0 0
30/03/2022
8.54
 27,500 8.54 8.54 8.54 0 0 0
29/03/2022
8.54
 7,900 8.54 8.54 8.54 0 0 0
28/03/2022
8.54
 3,000 8.54 8.54 8.54 0 0 0
25/03/2022
8.54
 13,000 8.33 8.54 8.33 0 0 0
24/03/2022
8.33
 700 8.33 8.33 8.33 0 0 0
23/03/2022
8.25
 1 8.25 8.25 8.25 0 0 0
22/03/2022
8.47
 12,100 8.47 8.47 7.82 0 0 0
21/03/2022
8.47
 3,900 8.40 8.54 8.40 0 0 0
18/03/2022
8.33
 520 8.33 8.33 8.33 0 0 0
17/03/2022
8.33
 300 8.33 8.33 8.33 0 0 0
16/03/2022
8.54
 2,000 8.54 8.54 8.54 0 0 0
15/03/2022
8.54
 0 8.54 8.54 8.54 0 0 0
14/03/2022
8.54
 0 8.54 8.54 8.54 0 0 0
11/03/2022
8.54
 1,000 8.33 8.54 8.33 0 0 0
10/03/2022
8.47
 5,800 8.54 8.54 8.47 0 5,000 -0.1
09/03/2022
8.54
 2,200 8.54 8.54 8.54 0 0 0
08/03/2022
8.54
 2,100 8.54 8.61 8.54 0 0 0
07/03/2022
8.54
 0 8.54 8.54 8.54 0 0 0
04/03/2022
8.54
 2,300 8.54 8.54 8.54 0 0 0
03/03/2022
8.54
 4,000 8.54 8.54 8.54 0 0 0
02/03/2022
8.54
 5 8.54 8.54 8.54 0 0 0
01/03/2022
8.54
 100 8.54 8.54 8.54 0 0 0
28/02/2022
8.33
 4,000 8.33 8.54 8.33 3,000 0 0.0
25/02/2022
8.33
 1,820 8.40 8.40 8.33 1,100 0 0.0
24/02/2022
8.40
 1,100 8.54 8.54 8.40 0 0 0
23/02/2022
8.54
 1,700 8.54 8.54 8.54 0 0 0
22/02/2022
8.54
 5,800 8.54 8.54 8.54 0 0 0
21/02/2022
8.54
 7,500 8.61 8.61 8.47 0 0 0
18/02/2022
8.47
 1,900 8.47 8.47 8.47 0 0 0
17/02/2022
8.54
 22,300 8.54 8.54 8.54 0 0 0
16/02/2022
8.40
 2,000 8.40 8.40 8.40 0 0 0
15/02/2022
8.40
 3,300 8.40 8.40 8.40 0 0 0
14/02/2022
7.96
 1,100 8.11 8.11 7.96 0 0 0
11/02/2022
8.47
 3,500 8.69 8.69 8.04 0 0 0
10/02/2022
8.69
 105 8.69 8.69 8.69 0 0 0
09/02/2022
8.69
 500 8.69 8.69 8.69 0 0 0
08/02/2022
8.76
 0 8.76 8.76 8.76 0 0 0
07/02/2022
8.76
 11,300 8.69 8.83 8.69 0 0 0
28/01/2022
8.83
 16,800 8.76 8.98 8.76 11,000 0 0.1
27/01/2022
8.90
 3,500 8.25 8.90 8.25 3,000 0 0.0
26/01/2022
8.25
 11,100 8.83 8.98 8.25 11,000 0 0.1
25/01/2022
8.90
 1,000 8.90 8.90 8.90 1,000 0 0.0
24/01/2022
7.67
 805 8.40 8.40 7.67 0 0 0
21/01/2022
8.47
 500 8.40 8.47 8.40 0 0 0
20/01/2022
8.69
 15,100 8.69 8.69 8.69 8,000 0 0.1
19/01/2022
8.69
 800 8.83 8.83 8.69 0 0 0
18/01/2022
7.82
 300 7.75 7.82 7.67 0 0 0
14/01/2022
8.83
 17,200 8.90 9.05 8.83 6,000 0 0.1
13/01/2022
8.98
 47,500 8.90 9.05 8.83 11,000 0 0.1
12/01/2022
8.90
 11,000 8.83 8.98 8.83 4,000 0 0.0
11/01/2022
8.90
 30,600 8.90 8.98 8.90 0 0 0
10/01/2022
8.98
 20,600 8.69 9.12 8.69 20,000 0 0.2
07/01/2022
8.69
 22,400 8.69 9.05 8.69 7,000 0 0.1
06/01/2022
8.76
 500 8.69 8.76 8.69 0 0 0
05/01/2022
8.83
 8,500 8.69 8.98 8.69 0 0 0
04/01/2022
8.90
 9,800 8.69 8.98 8.54 0 0 0
31/12/2021
8.98
 0 8.98 8.98 8.98 0 0 0

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