CTCP Bia Sài Gòn - Hà Nội (bsh)

21
-1.80
(-7.89%)
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
(2024-10-22) 		2.80 14% 14,111 0 0
20
22.80
22.80
2 tháng
(2024-09-23) 		2.80 14% 26,656 0 0
19.80
22.80
22.80
3 tháng
(2024-08-23) 		0.80 3.64% 29,394 0 0
19.80
22.80
22.80
6 tháng
(2024-05-27) 		3.75 19.70% 237,541 400 0.0
19.05
24.20
22.80
12 tháng
(2023-11-27) 		5.51 31.86% 982,442 200 0.0
17.29
24.20
22.80
24 tháng
(2022-12-02) 		-14.24 -38.45% 1,266,542 2,800 0.1
14.63
37.04
22.80
36 tháng
(2021-12-07) 		3.71 19.41% 1,346,943 3,700 0.1
14.63
40.82
22.80
60 tháng
(2019-12-18) 		6.16 37.06% 1,429,644 3,700 0.1
10.13
40.82
22.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2022
37.04
 0 37.04 37.04 37.04 0 0 0
18/11/2022
37.04
 0 37.04 37.04 37.04 0 0 0
17/11/2022
37.04
 0 37.04 37.04 37.04 0 0 0
16/11/2022
37.04
 0 37.04 37.04 37.04 0 0 0
15/11/2022
37.04
 0 37.04 37.04 37.04 0 0 0
14/11/2022
37.04
 0 37.04 37.04 37.04 0 0 0
11/11/2022
37.04
 0 37.04 37.04 37.04 0 0 0
10/11/2022
37.04
 0 37.04 37.04 37.04 0 0 0
09/11/2022
37.04
 0 37.04 37.04 37.04 0 0 0
08/11/2022
37.04
 0 37.04 37.04 37.04 0 0 0
07/11/2022
37.04
 0 37.04 37.04 37.04 0 0 0
04/11/2022
37.04
 0 37.04 37.04 37.04 0 0 0
03/11/2022
37.04
 0 37.04 37.04 37.04 0 0 0
02/11/2022
37.04
 100 37.04 37.04 37.04 0 0 0
01/11/2022
33.41
 0 33.41 33.41 33.41 0 0 0
31/10/2022
33.41
 100 33.41 33.41 33.41 0 0 0
28/10/2022
29.60
 0 29.60 29.60 29.60 0 0 0
27/10/2022
29.60
 0 29.60 29.60 29.60 0 0 0
26/10/2022
29.60
 100 29.60 29.60 29.60 0 0 0
25/10/2022
25.96
 0 25.96 25.96 25.96 0 0 0
24/10/2022
25.96
 0 25.96 25.96 25.96 0 0 0
21/10/2022
25.96
 0 25.96 25.96 25.96 0 0 0
20/10/2022
25.96
 0 25.96 25.96 25.96 0 0 0
19/10/2022
25.96
 0 25.96 25.96 25.96 0 0 0
18/10/2022
25.96
 2,000 25.96 25.96 25.96 0 0 0
17/10/2022
25.96
 0 25.96 25.96 25.96 0 0 0
14/10/2022
25.96
 3,000 25.96 25.96 25.96 0 1,000 -0.0
13/10/2022
26.05
 5,000 26.05 26.05 26.05 0 0 0
12/10/2022
26.05
 6,000 26.05 26.05 26.05 0 0 0
11/10/2022
26.05
 8,700 26.05 26.05 26.05 0 0 0
10/10/2022
25.96
 4,500 25.96 28.47 25.96 0 0 0
07/10/2022
25.88
 0 25.88 25.88 25.88 0 0 0
06/10/2022
25.88
 0 25.88 25.88 25.88 0 0 0
05/10/2022: Cổ tức tiền mặt tỉ lệ: 10%
05/10/2022
25.88
 0 25.88 25.88 25.88 0 0 0
04/10/2022
25.88
 0 25.88 25.88 25.88 0 0 0
03/10/2022
25.88
 800 25.88 25.88 25.88 0 0 0
30/09/2022
23.20
 0 23.20 23.20 23.20 0 0 0
29/09/2022
23.20
 0 23.20 23.20 23.20 0 0 0
28/09/2022
23.20
 0 23.20 23.20 23.20 0 0 0
27/09/2022
23.20
 0 23.20 23.20 23.20 0 0 0
26/09/2022
23.20
 0 23.20 23.20 23.20 0 0 0
23/09/2022
23.20
 0 23.20 23.20 23.20 0 0 0
22/09/2022
23.20
 0 23.20 23.20 23.20 0 0 0
21/09/2022
23.20
 0 23.20 23.20 23.20 0 0 0
20/09/2022
23.20
 0 23.20 23.20 23.20 0 0 0
19/09/2022
23.20
 0 23.20 23.20 23.20 0 0 0
16/09/2022
23.20
 0 23.20 23.20 23.20 0 0 0
15/09/2022
23.20
 0 23.20 23.20 23.20 0 0 0
14/09/2022
23.20
 0 23.20 23.20 23.20 0 0 0
13/09/2022
23.20
 1 23.20 23.20 23.20 0 0 0
12/09/2022
23.20
 0 23.20 23.20 23.20 0 0 0
09/09/2022
23.20
 100 23.20 23.20 23.20 0 0 0
08/09/2022
23.20
 9,200 23.20 23.45 23.11 0 0 0
07/09/2022
23.03
 0 23.03 23.03 23.03 0 0 0
06/09/2022
27.13
 300 20.94 27.13 20.94 0 0 0
05/09/2022
23.20
 600 27.13 27.13 23.20 0 0 0
31/08/2022
27.13
 0 27.13 27.13 27.13 0 0 0
30/08/2022
27.13
 0 27.13 27.13 27.13 0 0 0
29/08/2022
27.13
 0 27.13 27.13 27.13 0 0 0
26/08/2022
27.13
 0 27.13 27.13 27.13 0 0 0
25/08/2022
27.13
 0 27.13 27.13 27.13 0 0 0
24/08/2022
27.13
 0 27.13 27.13 27.13 0 0 0
23/08/2022
27.13
 400 27.22 27.22 27.13 0 0 0
22/08/2022
27.55
 0 27.55 27.55 27.55 0 0 0
19/08/2022
27.55
 100 27.55 27.55 27.55 0 0 0
18/08/2022
27.22
 900 24.29 27.47 24.29 0 0 0
17/08/2022
28.39
 0 28.39 28.39 28.39 0 0 0
16/08/2022
28.39
 0 28.39 28.39 28.39 0 0 0
15/08/2022
28.22
 300 28.81 28.81 28.22 0 0 0
12/08/2022
27.55
 0 27.55 27.55 27.55 0 0 0
11/08/2022
27.55
 100 27.55 27.55 27.55 0 0 0
10/08/2022
27.64
 1,200 25.21 27.64 25.12 0 0 0
09/08/2022
25.12
 100 25.12 25.12 25.12 0 0 0
08/08/2022
29.14
 0 29.14 29.14 29.14 0 0 0
05/08/2022
29.14
 100 29.14 29.14 29.14 0 0 0
04/08/2022
27.55
 0 27.55 27.55 27.55 0 0 0
03/08/2022
27.55
 100 27.55 27.55 27.55 0 0 0
02/08/2022
25.63
 100 25.63 25.63 25.63 0 0 0
01/08/2022
30.15
 0 30.15 30.15 30.15 0 0 0
29/07/2022
30.15
 0 30.15 30.15 30.15 0 0 0
28/07/2022
30.15
 0 30.15 30.15 30.15 0 0 0
27/07/2022
30.15
 0 30.15 30.15 30.15 0 0 0
26/07/2022
30.15
 0 30.15 30.15 30.15 0 0 0
25/07/2022
30.15
 0 30.15 30.15 30.15 0 0 0
22/07/2022
30.15
 100 30.15 30.15 30.15 0 0 0
21/07/2022
26.71
 0 26.71 26.71 26.71 0 0 0
20/07/2022
26.71
 100 26.71 26.71 26.71 0 0 0
19/07/2022
23.78
 0 23.78 23.78 23.78 0 0 0
18/07/2022
23.78
 0 23.78 23.78 23.78 0 0 0
15/07/2022
23.78
 0 23.78 23.78 23.78 0 0 0
14/07/2022
23.78
 0 23.78 23.78 23.78 0 0 0
13/07/2022
26.38
 400 22.86 26.38 22.86 0 0 0
12/07/2022
26.80
 0 26.80 26.80 26.80 0 0 0
11/07/2022
26.80
 0 26.80 26.80 26.80 0 0 0
08/07/2022
26.38
 500 26.55 27.64 26.38 0 200 -0.0
07/07/2022
24.87
 100 24.87 24.87 24.87 0 0 0
06/07/2022
21.77
 0 21.77 21.77 21.77 0 0 0
05/07/2022
21.77
 0 21.77 21.77 21.77 0 0 0
04/07/2022
21.77
 400 21.77 21.77 21.77 0 0 0
01/07/2022
20.52
 0 20.52 20.52 20.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |