CTCP Bia Sài Gòn - Nghệ Tĩnh (sb1)

6.10
0.10
(1.67%)
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
(2025-11-17) 		-0.10 -1.64% 42,500 0 0
5.90
6.40
6.10
2 tháng
(2025-10-17) 		-0.30 -4.76% 46,300 0 0
5.90
6.40
6.10
3 tháng
(2025-09-17) 		0 0% 75,300 0 0
5.90
6.40
6.10
6 tháng
(2025-06-19) 		-0.91 -13.16% 581,600 100 0.0
5.90
7.73
6.10
12 tháng
(2024-12-23) 		-0.55 -8.33% 724,200 -3,900 -0.0
5.45
7.73
6.10
24 tháng
(2023-12-27) 		0.34 6.09% 831,160 200 -0.0
4.81
7.73
6.10
36 tháng
(2023-01-03) 		0.51 9.37% 972,270 200 -0.0
4.77
7.77
6.10
60 tháng
(2021-01-11) 		0.75 14.34% 1,499,989 200 -0.0
4.77
12.01
6.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/10/2023
6.16
 400 6.16 6.16 6.16 0 0 0
12/10/2023
6.16
 2,100 6.08 6.16 6.08 0 0 0
11/10/2023
6.08
 2,300 5.91 6.08 6.08 0 0 0
06/10/2023
5.91
 700 5.82 5.91 5.91 0 0 0
04/10/2023
5.82
 1,000 5.91 5.91 5.82 0 0 0
02/10/2023
5.91
 3,500 5.99 6.08 5.91 0 0 0
27/09/2023
5.99
 12,800 6.16 6.84 5.91 0 0 0
25/09/2023
6.16
 100 6.25 6.25 6.16 0 0 0
22/09/2023
6.25
 5,000 6.33 6.33 6.16 0 0 0
21/09/2023
6.33
 100 6.25 6.33 6.33 0 0 0
19/09/2023
6.25
 6,000 6.50 6.58 6.25 0 0 0
18/09/2023
6.50
 3,000 7.18 7.18 6.50 0 0 0
15/09/2023
7.18
 4,400 6.25 7.18 7.18 0 0 0
14/09/2023
6.25
 5,000 7.77 7.77 6.25 0 0 0
08/09/2023
7.77
 10,000 7.01 7.77 6.92 0 0 0
31/08/2023
7.01
 9,000 6.16 7.01 6.75 0 0 0
30/08/2023
6.16
 700 6.58 6.58 6.16 0 0 0
25/08/2023
6.58
 2,400 6.58 6.58 6.08 0 0 0
24/08/2023
6.58
 1,400 6.58 6.75 6.58 0 0 0
23/08/2023
6.58
 100 6.84 6.84 6.58 0 0 0
21/08/2023
6.84
 0 6.84 6.84 6.84 0 0 0
18/08/2023
6.84
 0 6.84 6.84 6.84 0 0 0
17/08/2023
6.84
 100 6.84 6.84 6.84 0 0 0
16/08/2023
6.84
 200 6.84 6.84 6.84 0 0 0
15/08/2023
6.84
 300 6.84 7.18 6.84 0 0 0
14/08/2023: Cổ tức tiền mặt tỉ lệ: 5%
14/08/2023
6.84
 1,400 6.84 7.51 6.84 0 0 0
11/08/2023
6.84
 500 6.76 6.84 6.76 0 0 0
10/08/2023
6.76
 0 6.76 6.76 6.76 0 0 0
09/08/2023
6.76
 2,200 5.96 6.76 6.76 0 0 0
08/08/2023
5.96
 100 5.57 5.96 5.96 0 0 0
07/08/2023
5.57
 0 5.57 5.57 5.57 0 0 0
04/08/2023
5.57
 0 5.57 5.57 5.57 0 0 0
03/08/2023
5.57
 0 5.57 5.57 5.57 0 0 0
02/08/2023
5.57
 0 5.57 5.57 5.57 0 0 0
01/08/2023
5.57
 0 5.57 5.57 5.57 0 0 0
31/07/2023
5.57
 0 5.57 5.57 5.57 0 0 0
28/07/2023
5.57
 100 6.44 6.44 5.57 0 0 0
27/07/2023
6.44
 900 7.16 7.16 6.44 0 0 0
26/07/2023
7.16
 100 6.44 7.16 7.16 0 0 0
25/07/2023
6.44
 200 6.84 6.84 6.44 0 0 0
24/07/2023
6.84
 300 6.20 6.92 6.76 0 0 0
21/07/2023
6.20
 600 5.49 6.20 5.96 0 0 0
20/07/2023
5.49
 200 4.77 5.49 5.49 0 0 0
19/07/2023
4.77
 200 5.57 5.57 4.77 0 0 0
18/07/2023
5.57
 0 5.57 5.57 5.57 0 0 0
17/07/2023
5.57
 0 5.57 5.57 5.57 0 0 0
14/07/2023
5.57
 0 5.57 5.57 5.57 0 0 0
13/07/2023
5.57
 0 5.57 5.57 5.57 0 0 0
12/07/2023
5.57
 100 5.88 5.88 5.57 0 0 0
11/07/2023
5.88
 100 5.49 5.88 5.88 0 0 0
10/07/2023
5.49
 200 4.77 5.49 5.49 0 0 0
07/07/2023
4.77
 0 4.77 4.77 4.77 0 0 0
06/07/2023
4.77
 200 5.57 5.57 4.77 0 0 0
05/07/2023
5.57
 38 5.57 5.57 5.57 0 0 0
04/07/2023
5.57
 13 5.57 5.57 5.57 0 0 0
03/07/2023
5.57
 0 5.57 5.57 5.57 0 0 0
30/06/2023
5.57
 0 5.57 5.57 5.57 0 0 0
29/06/2023
5.57
 300 5.96 5.96 5.57 0 0 0
28/06/2023
5.96
 3,200 5.88 5.96 5.96 0 0 0
27/06/2023
5.88
 0 5.96 5.88 5.88 0 0 0
26/06/2023
5.96
 3,600 5.80 6.12 5.80 0 0 0
23/06/2023
5.80
 0 5.80 5.80 5.80 0 0 0
22/06/2023
5.80
 200 5.80 5.80 5.80 0 0 0
21/06/2023
5.80
 2,200 5.88 5.88 5.80 0 0 0
20/06/2023
5.88
 0 5.88 5.88 5.88 0 0 0
19/06/2023
5.88
 902 5.96 5.96 5.88 0 0 0
16/06/2023
5.96
 0 6.04 5.96 5.96 0 0 0
15/06/2023
6.04
 1,200 5.57 6.04 5.65 0 0 0
14/06/2023
5.57
 10,000 5.57 5.72 5.57 0 0 0
13/06/2023
5.57
 2,200 6.28 6.28 5.57 0 0 0
12/06/2023
6.28
 550 5.65 6.28 6.28 0 0 0
09/06/2023
5.65
 0 5.65 5.65 5.65 0 0 0
08/06/2023
5.65
 0 5.65 5.65 5.65 0 0 0
07/06/2023
5.65
 400 5.65 5.65 5.65 0 0 0
06/06/2023
5.65
 0 5.57 5.65 5.65 0 0 0
05/06/2023
5.57
 1,200 5.57 5.72 5.57 0 0 0
02/06/2023
5.57
 1,000 6.28 6.28 5.57 0 0 0
01/06/2023
6.28
 0 6.76 6.28 6.28 0 0 0
31/05/2023
6.76
 2,200 5.88 6.76 5.09 0 0 0
30/05/2023
5.88
 0 5.88 5.88 5.88 0 0 0
29/05/2023
5.88
 0 5.88 5.88 5.88 0 0 0
26/05/2023
5.88
 0 5.88 5.88 5.88 0 0 0
25/05/2023
5.88
 0 5.88 5.88 5.88 0 0 0
24/05/2023
5.88
 0 5.88 5.88 5.88 0 0 0
23/05/2023
5.88
 0 5.88 5.88 5.88 0 0 0
22/05/2023
5.88
 0 5.88 5.88 5.88 0 0 0
19/05/2023
5.88
 0 5.88 5.88 5.88 0 0 0
18/05/2023
5.88
 0 5.88 5.88 5.88 0 0 0
17/05/2023
5.88
 0 5.88 5.88 5.88 0 0 0
16/05/2023
5.88
 200 6.84 6.84 5.88 0 0 0
15/05/2023
6.84
 0 6.84 6.84 6.84 0 0 0
12/05/2023
6.84
 0 6.84 6.84 6.84 0 0 0
11/05/2023
6.84
 0 6.84 6.84 6.84 0 0 0
10/05/2023
6.84
 0 6.84 6.84 6.84 0 0 0
09/05/2023
6.84
 0 6.84 6.84 6.84 0 0 0
08/05/2023
6.84
 2 6.84 6.84 6.84 0 0 0
05/05/2023
6.84
 0 6.84 6.84 6.84 0 0 0
04/05/2023
6.84
 0 6.84 6.84 6.84 0 0 0
28/04/2023
6.84
 0 6.84 6.84 6.84 0 0 0
27/04/2023
6.84
 0 6.84 6.84 6.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |