CTCP Bia Sài Gòn - Bạc Liêu (sbl)

6.30
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
(2024-10-23) 		0.10 1.61% 134,418 0 0
5.90
8
6.30
2 tháng
(2024-09-23) 		-0.70 -10% 407,885 0 0
5.60
8
6.30
3 tháng
(2024-08-26) 		0.20 3.28% 412,390 0 0
5.60
8
6.30
6 tháng
(2024-05-27) 		-0.92 -12.73% 467,555 -4,900 -0.0
5.60
8.50
6.30
12 tháng
(2023-11-28) 		-2.32 -26.96% 524,933 -5,100 -0.0
5.60
8.91
6.30
24 tháng
(2022-12-05) 		-1.90 -23.12% 1,024,272 -14,000 -0.1
5.60
9.74
6.30
36 tháng
(2021-12-08) 		-2.73 -30.24% 1,641,477 -24,700 -0.2
5.60
9.74
6.30
60 tháng
(2019-12-19) 		-5.43 -46.31% 2,192,225 -27,100 -0.2
5.60
13.38
6.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2023
7.97
 6,000 7.97 8.06 7.87 0 0 0
21/08/2023
7.97
 1,300 8.16 8.16 7.97 0 0 0
18/08/2023
8.16
 0 8.16 8.16 8.16 0 0 0
17/08/2023
8.16
 1,100 7.97 8.16 8.16 0 0 0
16/08/2023
7.97
 1,000 8.16 9.28 7.97 0 0 0
15/08/2023
8.16
 700 8.16 9.28 7.97 0 0 0
14/08/2023
8.16
 0 8.16 8.16 8.16 0 0 0
11/08/2023
8.16
 2,000 7.50 8.16 8.16 0 0 0
10/08/2023
7.50
 6,000 8.16 8.16 7.50 0 0 0
09/08/2023
8.16
 0 8.16 8.16 8.16 0 0 0
08/08/2023
8.16
 1,000 8.16 8.16 8.16 0 0 0
07/08/2023
8.16
 3,200 8.16 8.16 8.16 0 0 0
04/08/2023
8.16
 2,200 8.16 8.16 8.16 0 0 0
03/08/2023
8.16
 300 8.16 8.16 8.16 0 0 0
02/08/2023
8.16
 4,200 8.16 8.16 8.16 0 0 0
01/08/2023
8.16
 4,000 8.16 8.16 8.16 0 0 0
31/07/2023
8.16
 2,400 8.16 8.16 8.16 0 0 0
28/07/2023
8.16
 10,600 8.16 8.44 8.16 0 0 0
27/07/2023
8.16
 500 8.16 8.16 8.16 0 0 0
26/07/2023
8.16
 300 8.16 8.16 8.16 0 0 0
25/07/2023
8.16
 800 8.16 8.16 8.16 0 0 0
24/07/2023
8.16
 1,400 8.44 8.44 8.16 0 0 0
21/07/2023
8.44
 600 8.62 8.62 8.44 0 0 0
20/07/2023
8.62
 200 8.16 8.62 8.62 0 0 0
19/07/2023
8.16
 0 8.16 8.16 8.16 0 0 0
18/07/2023
8.16
 0 8.16 8.16 8.16 0 0 0
17/07/2023
8.16
 0 8.62 8.16 8.62 0 0 0
14/07/2023
8.62
 3,200 9.37 9.37 8.06 0 0 0
13/07/2023
9.37
 100 8.44 9.37 9.37 0 0 0
12/07/2023
8.44
 0 8.44 8.44 8.44 0 0 0
11/07/2023
8.44
 0 8.44 8.44 8.44 0 0 0
10/07/2023
8.44
 100 8.44 8.44 8.44 0 0 0
07/07/2023: Cổ tức tiền mặt tỉ lệ: 5%
07/07/2023
8.44
 200 7.97 8.44 8.44 0 0 0
06/07/2023
7.97
 0 7.97 7.97 7.97 0 0 0
05/07/2023
7.97
 3,700 7.97 8.06 7.97 0 3,700 -0.0
04/07/2023
7.97
 2,101 8.15 8.23 7.97 0 1,100 -0.0
03/07/2023
8.15
 400 8.68 8.68 8.15 0 0 0
30/06/2023
8.68
 0 8.41 8.68 8.68 0 0 0
29/06/2023
8.41
 401 8.15 8.85 8.41 0 0 0
28/06/2023
8.15
 205 8.15 8.15 8.15 0 0 0
27/06/2023
8.15
 0 7.97 8.15 8.15 0 0 0
26/06/2023
7.97
 3,300 7.97 8.68 7.97 0 0 0
23/06/2023
7.97
 500 7.97 7.97 7.97 0 0 0
22/06/2023
7.97
 1,200 8.15 8.15 7.97 0 0 0
21/06/2023
8.15
 100 8.06 8.68 8.15 0 0 0
20/06/2023
8.06
 1,800 8.06 8.15 8.06 0 0 0
19/06/2023
8.06
 0 8.06 8.06 8.06 0 0 0
16/06/2023
8.06
 0 8.06 8.06 8.06 0 0 0
15/06/2023
8.06
 0 8.06 8.06 8.06 0 0 0
14/06/2023
8.06
 0 8.06 8.06 8.06 0 0 0
13/06/2023
8.06
 500 8.41 8.41 8.06 0 0 0
12/06/2023
8.41
 0 8.32 8.41 8.41 0 0 0
09/06/2023
8.32
 900 9.74 9.74 8.32 0 0 0
08/06/2023
9.74
 100 9.30 9.74 9.74 0 0 0
07/06/2023
9.30
 101 8.85 9.30 9.30 0 0 0
06/06/2023
8.85
 100 7.97 8.85 8.85 0 0 0
05/06/2023
7.97
 0 7.97 7.97 7.97 0 0 0
02/06/2023
7.97
 700 8.85 8.85 7.97 0 0 0
01/06/2023
8.85
 100 7.97 8.85 8.85 0 0 0
31/05/2023
7.97
 10,200 7.79 7.97 7.97 0 0 0
30/05/2023
7.79
 25,210 7.61 7.79 7.79 0 0 0
29/05/2023
7.61
 0 7.61 7.61 7.61 0 0 0
26/05/2023
7.61
 1,100 7.61 7.61 7.61 0 0 0
25/05/2023
7.61
 620 8.23 8.85 7.61 0 0 0
24/05/2023
8.23
 1 7.97 8.23 8.23 0 0 0
23/05/2023
7.97
 200 7.97 8.41 7.97 0 0 0
22/05/2023
7.97
 49,600 7.97 8.06 7.97 0 0 0
19/05/2023
7.97
 3,600 8.15 8.15 7.97 0 0 0
18/05/2023
8.15
 0 8.15 8.15 8.15 0 0 0
17/05/2023
8.15
 0 8.15 8.15 8.15 0 0 0
16/05/2023
8.15
 128 7.44 8.15 8.15 0 0 0
15/05/2023
7.44
 1,821 7.44 7.44 7.44 0 0 0
12/05/2023
7.44
 2,200 7.26 7.44 7.44 0 0 0
11/05/2023
7.26
 228 7.17 7.26 7.26 0 0 0
10/05/2023
7.17
 22,221 7.26 8.23 7.17 0 0 0
09/05/2023
7.26
 9,000 7.08 7.26 7.17 0 0 0
08/05/2023
7.08
 100 7.70 7.70 7.08 0 0 0
05/05/2023
7.70
 200 7.70 7.70 7.70 0 0 0
04/05/2023
7.70
 2,732 7.79 7.79 6.64 0 0 0
28/04/2023
7.79
 900 7.79 7.79 7.79 0 0 0
27/04/2023
7.79
 100 7.79 7.79 7.79 0 0 0
26/04/2023
7.79
 100 7.88 7.88 7.79 0 0 0
25/04/2023
7.88
 1,500 7.79 7.88 7.70 0 0 0
24/04/2023
7.79
 800 8.85 8.85 7.79 0 0 0
21/04/2023
8.85
 100 8.85 8.85 8.85 0 0 0
20/04/2023
8.85
 0 8.85 8.85 8.85 0 0 0
19/04/2023
8.85
 107 7.79 8.85 8.85 0 0 0
18/04/2023
7.79
 1,500 7.79 7.79 7.79 0 0 0
17/04/2023
7.79
 100 7.88 7.88 7.79 0 0 0
14/04/2023
7.88
 400 7.88 7.88 7.88 0 0 0
13/04/2023
7.88
 100 7.97 7.97 7.88 0 0 0
12/04/2023
7.97
 1,800 7.88 8.32 7.88 0 0 0
11/04/2023: Cổ tức tiền mặt tỉ lệ: 5%
11/04/2023
7.88
 100 7.53 7.88 7.88 0 0 0
10/04/2023
7.53
 4,901 7.36 7.61 7.53 0 0 0
07/04/2023
7.36
 600 7.53 8.36 7.36 0 0 0
06/04/2023
7.53
 7,600 7.28 8.45 7.28 0 0 0
05/04/2023
7.28
 2,400 7.28 8.36 7.28 0 0 0
04/04/2023
7.28
 14,000 7.28 7.28 7.19 0 0 0
03/04/2023
7.28
 40,800 7.94 7.94 7.28 0 0 0
31/03/2023
7.94
 0 7.94 7.94 7.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |