CTCP Bia Sài Gòn - Sông Lam (bsl)

13.30
0
(0%)
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
13.30
13.30
2 tháng
(2026-08-10) 		-0.50 -3.91% 209,800 15,800 0.2
12.20
13.30
13.30
3 tháng
(2026-07-10) 		-0.50 -3.91% 422,700 16,000 0.2
12.20
14
13.30
6 tháng
(2026-04-13) 		1.68 15.83% 905,800 1,000 0.0
10.60
14.40
13.30
12 tháng
(2025-10-13) 		2.72 28.44% 1,582,600 -42,100 -0.4
8.53
14.40
13.30
24 tháng
(2024-10-18) 		3.92 46.72% 2,647,228 -81,700 -0.8
8.38
14.40
13.30
36 tháng
(2023-10-24) 		4.42 56.01% 2,980,089 -81,200 -0.8
7.80
14.40
13.30
60 tháng
(2021-11-03) 		4.70 61.82% 4,604,110 5,713 0.3
6.85
14.40
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2019
7.95
 26,300 7.95 8.01 7.95 0 0 0
26/07/2019
7.95
 8,700 7.89 7.95 7.83 0 0 0
25/07/2019
7.95
 29,100 7.76 8.07 7.52 0 0 0
24/07/2019
7.83
 5,600 7.76 7.95 7.76 0 0 0
23/07/2019
8.07
 54,800 8.13 8.13 8.07 0 5,000 -0.1
22/07/2019
8.13
 17,200 8.32 8.32 8.07 0 0 0
19/07/2019
8.07
 24,300 8.80 8.80 8.07 0 0 0
18/07/2019
8.07
 23,500 7.83 8.44 7.83 0 0 0
17/07/2019
7.95
 18,900 8.01 8.01 7.15 4,500 0 0.1
16/07/2019
7.21
 127,700 7.03 7.21 6.85 0 0 0
15/07/2019
6.85
 4,500 6.85 6.85 6.85 0 0 0
12/07/2019
6.73
 9,100 6.85 6.85 6.73 500 0 0.0
11/07/2019
6.85
 1,100 6.85 6.85 6.85 0 0 0
10/07/2019
6.73
 2,500 6.42 6.73 6.42 0 0 0
09/07/2019
6.42
 12,500 6.60 6.60 6.42 0 0 0
08/07/2019
6.42
 400 6.42 6.42 6.42 0 0 0
05/07/2019
6.42
 1,500 6.42 6.42 6.42 0 0 0
04/07/2019
6.73
 100 6.73 6.73 6.73 0 0 0
03/07/2019
6.73
 200 6.73 6.73 6.73 0 0 0
02/07/2019
5.81
 122,000 6.60 6.60 5.81 0 0 0
01/07/2019
6.73
 3,500 6.73 6.73 6.73 0 0 0
28/06/2019
6.73
 100 6.73 6.73 6.73 0 0 0
27/06/2019
6.73
 400 6.11 6.73 6.11 0 0 0
26/06/2019
6.11
 600 6.73 6.73 6.11 0 0 0
25/06/2019
6.54
 700 6.54 6.60 6.54 0 0 0
24/06/2019
6.54
 9,100 6.11 6.66 6.11 0 0 0
21/06/2019
6.85
 5,200 6.73 6.85 6.73 0 0 0
20/06/2019: Cổ tức tiền mặt tỉ lệ: 6%
20/06/2019
7.03
 400 7.03 7.03 7.03 0 0 0
19/06/2019
6.66
 6,000 6.37 6.66 6.37 0 0 0
18/06/2019
6.37
 2,100 6.37 6.37 6.37 0 0 0
17/06/2019
6.37
 13,100 6.08 6.37 6.08 0 0 0
14/06/2019
6.37
 0 6.37 6.37 6.37 0 0 0
13/06/2019
6.37
 8,800 6.37 6.37 6.32 0 0 0
12/06/2019
6.37
 13,700 6.37 6.37 6.32 0 0 0
11/06/2019
6.37
 57,500 6.37 6.37 6.37 0 0 0
10/06/2019
6.43
 20,700 6.43 6.43 6.37 0 0 0
07/06/2019
6.43
 13,900 6.43 6.43 6.43 0 0 0
06/06/2019
6.37
 0 6.37 6.37 6.37 0 0 0
05/06/2019
6.37
 0 6.37 6.37 6.37 0 0 0
04/06/2019
6.37
 14,600 6.37 6.37 6.37 0 0 0
03/06/2019
6.43
 2,000 6.43 6.43 6.43 0 0 0
31/05/2019
6.37
 7,400 6.55 6.55 6.37 0 0 0
30/05/2019
6.55
 1,000 6.55 6.55 6.55 0 0 0
29/05/2019
6.49
 4,000 6.61 6.61 5.56 0 0 0
28/05/2019
6.37
 10,400 6.66 6.66 6.37 0 0 0
27/05/2019
6.66
 0 6.66 6.66 6.66 0 0 0
24/05/2019
6.66
 3,700 6.66 6.66 6.66 0 0 0
23/05/2019
6.66
 1,000 6.66 6.66 6.66 0 0 0
22/05/2019
6.66
 15,200 6.55 6.66 6.55 0 0 0
21/05/2019
6.55
 0 6.55 6.55 6.55 0 0 0
20/05/2019
6.72
 2,400 6.37 6.72 6.37 0 0 0
17/05/2019
6.55
 5,000 6.55 6.55 6.55 0 0 0
16/05/2019
6.55
 5,000 6.55 6.55 6.55 0 0 0
15/05/2019
6.37
 1,000 6.37 6.37 6.37 0 0 0
14/05/2019
6.37
 2,100 6.37 6.37 6.37 0 0 0
13/05/2019
6.32
 0 6.32 6.32 6.32 0 0 0
10/05/2019
6.32
 0 6.32 6.32 6.32 0 0 0
09/05/2019
6.32
 5,000 6.32 6.32 6.32 0 0 0
08/05/2019
6.66
 1,000 6.66 6.66 6.66 0 0 0
07/05/2019
6.61
 13,400 6.37 6.61 6.37 0 0 0
06/05/2019
6.32
 0 6.32 6.32 6.32 0 0 0
03/05/2019
6.32
 6,500 6.32 6.32 6.32 0 0 0
02/05/2019
6.37
 6,200 6.32 6.37 6.14 0 0 0
26/04/2019
6.32
 2,500 6.37 6.37 6.32 0 0 0
25/04/2019
6.49
 5,400 6.37 6.49 6.37 0 0 0
24/04/2019
6.37
 1,000 6.37 6.37 6.37 0 0 0
23/04/2019
6.43
 0 6.43 6.43 6.43 0 0 0
22/04/2019
6.43
 1,400 6.37 6.49 6.37 0 0 0
19/04/2019
6.43
 3,000 6.37 6.43 6.37 0 0 0
18/04/2019
6.43
 3,200 6.49 6.49 6.43 0 0 0
17/04/2019
6.37
 0 6.37 6.37 6.37 0 0 0
16/04/2019
6.37
 3,500 6.37 6.37 6.37 0 0 0
12/04/2019
6.37
 8,000 6.37 6.37 6.37 0 0 0
11/04/2019
6.37
 11,400 6.37 6.49 6.37 0 0 0
10/04/2019
6.37
 29,000 6.37 6.43 6.37 0 0 0
09/04/2019
6.37
 1,900 6.37 6.43 6.37 0 0 0
08/04/2019
6.37
 1,600 6.49 6.55 6.37 0 0 0
05/04/2019
6.37
 5,600 6.66 6.72 6.37 0 0 0
04/04/2019
6.61
 1,000 6.61 6.61 6.61 0 0 0
03/04/2019
6.61
 9,100 6.72 6.72 6.55 0 0 0
02/04/2019
6.66
 1,800 6.95 6.95 6.66 0 0 0
01/04/2019
6.43
 0 6.43 6.43 6.43 0 0 0
29/03/2019
6.43
 0 6.43 6.43 6.43 0 0 0
28/03/2019
6.37
 7,800 6.72 6.72 6.37 0 0 0
27/03/2019
6.66
 100 6.66 6.66 6.66 0 0 0
26/03/2019
6.61
 6,300 6.55 6.61 6.55 0 0 0
25/03/2019
6.55
 600 6.55 6.61 6.55 0 0 0
22/03/2019
6.55
 900 6.55 6.55 6.55 0 0 0
21/03/2019
6.55
 363 6.55 6.55 6.55 0 0 0
20/03/2019
6.55
 300 6.49 6.55 6.49 0 0 0
19/03/2019
6.43
 200 6.43 6.43 6.43 0 0 0
18/03/2019
6.43
 600 6.37 6.49 6.37 0 0 0
15/03/2019
6.66
 1,500 6.43 6.72 6.37 0 0 0
14/03/2019
6.66
 2,100 6.55 6.66 6.55 0 0 0
13/03/2019
6.49
 100 6.49 6.49 6.49 0 0 0
12/03/2019
6.49
 600 6.55 6.55 6.49 0 0 0
11/03/2019
6.49
 800 6.49 6.49 6.49 0 0 0
08/03/2019
6.37
 2,100 6.49 6.49 6.37 0 0 0
07/03/2019
6.49
 1,300 6.37 6.49 6.37 0 0 0
06/03/2019
6.66
 700 6.37 6.95 6.37 0 0 0

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