CTCP Bia Sài Gòn - Quảng Ngãi (bsq)

17.50
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
(2026-05-20) 		-0.50 -2.78% 3,700 0 0
17
19.40
17.50
2 tháng
(2026-04-20) 		0.94 5.65% 26,900 0 0
15.64
19.40
17.50
3 tháng
(2026-03-23) 		2.22 14.56% 126,900 0 0
15.28
19.40
17.50
6 tháng
(2025-12-22) 		-0.17 -0.95% 152,000 0 0
13.34
20.24
17.50
12 tháng
(2025-06-24) 		-0.35 -1.97% 339,800 0 0
13.34
20.70
17.50
24 tháng
(2024-07-01) 		1.03 6.23% 1,142,189 -4,200 -0.1
13.34
20.70
17.50
36 tháng
(2023-07-05) 		-2.35 -11.86% 2,472,603 -10,200 -0.2
13.34
22.06
17.50
60 tháng
(2021-07-15) 		2.15 14.01% 5,292,532 -2,200 -0.0
13.34
29.86
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2022
27.70
 400 26.55 27.70 27.70 0 0 0
17/10/2022
26.55
 2,000 26.62 26.69 26.55 0 0 0
14/10/2022
26.62
 4,605 26.98 26.98 26.62 0 0 0
13/10/2022
26.98
 2,200 26.62 26.98 26.62 0 0 0
12/10/2022
26.62
 1,400 26.77 26.98 26.62 0 0 0
11/10/2022
26.77
 1,400 26.98 28.13 26.77 0 0 0
10/10/2022
26.98
 310 26.77 28.78 26.98 0 0 0
07/10/2022
26.77
 8,600 27.85 27.85 26.62 0 0 0
06/10/2022
27.85
 1,400 27.99 27.99 26.69 0 0 0
05/10/2022
27.99
 200 27.70 27.99 27.99 0 0 0
04/10/2022
27.70
 3,401 28.64 28.64 27.05 0 0 0
03/10/2022
28.64
 400 27.70 28.64 28.64 0 0 0
30/09/2022
27.70
 4,401 28.06 28.06 26.69 0 0 0
29/09/2022
28.06
 500 28.13 28.13 28.06 0 0 0
28/09/2022
28.13
 0 28.42 28.13 28.42 0 0 0
27/09/2022
28.42
 700 27.63 28.56 27.34 0 0 0
26/09/2022
27.63
 3,100 28.06 28.06 27.34 0 0 0
23/09/2022
28.06
 840 27.99 28.06 27.99 0 0 0
22/09/2022
27.99
 0 27.99 27.99 27.99 0 0 0
21/09/2022
27.99
 200 28.35 28.35 27.99 0 0 0
20/09/2022
28.35
 1,400 27.70 28.35 27.49 0 0 0
19/09/2022
27.70
 0 28.71 27.70 28.71 0 0 0
16/09/2022
28.71
 1,000 27.63 28.71 26.77 0 0 0
15/09/2022
27.63
 5,000 27.49 27.63 27.63 0 0 0
14/09/2022
27.49
 6,213 27.56 27.56 27.34 0 0 0
13/09/2022
27.56
 1,400 27.34 27.56 27.56 0 0 0
12/09/2022
27.34
 3,800 27.34 27.34 27.34 0 0 0
09/09/2022
27.34
 8,001 27.34 27.34 27.34 0 0 0
08/09/2022
27.34
 12,300 27.49 27.92 27.34 0 0 0
07/09/2022
27.49
 5,100 27.34 27.49 26.69 0 0 0
06/09/2022
27.34
 20,900 28.06 28.06 27.05 0 0 0
05/09/2022
28.06
 200 28.06 28.06 26.98 0 0 0
31/08/2022
28.06
 400 27.99 28.78 28.06 0 0 0
30/08/2022
27.99
 2,500 27.49 28.06 26.62 0 0 0
29/08/2022
27.49
 700 26.91 27.49 26.62 0 0 0
26/08/2022
26.91
 0 27.49 26.91 27.49 0 0 0
25/08/2022
27.49
 15,100 27.49 27.49 26.62 0 0 0
24/08/2022
27.49
 5,279 27.49 27.49 26.98 0 0 0
23/08/2022
27.49
 0 27.49 27.49 27.49 0 0 0
22/08/2022
27.49
 0 27.70 27.49 27.49 0 0 0
19/08/2022
27.70
 300 27.70 27.70 26.98 0 0 0
18/08/2022
27.70
 16,600 27.41 27.70 26.62 0 0 0
17/08/2022
27.41
 900 27.70 27.70 27.41 0 0 0
16/08/2022
27.70
 3,100 27.70 27.70 27.05 0 0 0
15/08/2022
27.70
 9,500 28.49 30.22 27.70 0 0 0
12/08/2022
28.49
 3,410 29.86 29.86 26.62 0 0 0
11/08/2022
29.86
 200 27.34 30.15 29.86 0 0 0
10/08/2022
27.34
 100 27.49 27.49 27.34 0 0 0
09/08/2022
27.49
 9,200 27.05 27.49 26.26 0 0 0
08/08/2022
27.05
 1,812 27.49 27.49 26.33 0 0 0
05/08/2022
27.49
 34,900 25.90 27.49 25.18 0 0 0
04/08/2022
25.90
 200 27.27 27.27 25.90 0 0 0
03/08/2022
27.27
 1,800 27.34 27.34 27.27 0 0 0
02/08/2022
27.34
 22,500 27.56 27.56 26.62 0 0 0
01/08/2022
27.56
 18,600 26.62 28.06 26.33 0 0 0
29/07/2022
26.62
 42,100 25.47 26.91 25.40 0 0 0
28/07/2022
25.47
 22,600 24.90 25.47 24.82 0 0 0
27/07/2022
24.90
 3,900 25.33 25.33 23.96 0 0 0
26/07/2022
25.33
 900 25.18 25.33 24.82 0 0 0
25/07/2022
25.18
 2,100 25.11 25.18 25.18 0 0 0
22/07/2022
25.11
 3,400 26.62 26.62 23.74 0 0 0
21/07/2022
26.62
 22,000 24.97 28.06 26.62 0 0 0
20/07/2022
24.97
 5,400 21.59 24.97 22.66 0 0 0
19/07/2022
21.59
 3,900 21.59 21.95 21.59 0 0 0
18/07/2022
21.59
 11,500 21.08 21.59 21.59 0 0 0
15/07/2022
21.08
 100 21.15 21.15 21.08 0 0 0
14/07/2022
21.15
 4,700 20.87 21.51 20.87 0 0 0
13/07/2022
20.87
 8,900 20.87 20.87 20.79 0 0 0
12/07/2022
20.87
 6,200 21.15 21.15 20.51 0 0 0
11/07/2022
21.15
 5,300 21.15 21.15 20.87 0 0 0
08/07/2022
21.15
 1,600 21.23 21.23 21.15 0 0 0
07/07/2022
21.23
 0 21.23 21.23 21.23 0 0 0
06/07/2022
21.23
 0 21.37 21.23 21.23 0 0 0
05/07/2022
21.37
 400 20.58 21.37 20.87 0 0 0
04/07/2022
20.58
 300 20.51 20.58 20.58 0 0 0
01/07/2022
20.51
 100 21.44 21.44 20.51 0 0 0
30/06/2022
21.44
 0 21.51 21.44 21.44 0 0 0
29/06/2022
21.51
 1,418 21.23 21.59 21.23 0 0 0
28/06/2022
21.23
 0 22.02 21.23 21.23 0 0 0
27/06/2022
22.02
 710 20.72 22.02 20.22 0 0 0
24/06/2022
20.72
 0 20.65 20.72 20.72 0 0 0
23/06/2022
20.65
 3,300 20.65 20.87 20.65 0 0 0
22/06/2022
20.65
 3,600 20.22 20.65 20.58 0 0 0
21/06/2022
20.22
 600 21.01 21.01 20.15 0 0 0
20/06/2022
21.01
 0 21.08 21.01 21.01 0 0 0
17/06/2022
21.08
 5,300 21.15 21.15 20.94 0 0 0
16/06/2022
21.15
 1,812 21.08 21.23 21.15 0 0 0
15/06/2022
21.08
 4,700 21.59 21.59 21.08 0 0 0
14/06/2022
21.59
 100 21.44 21.59 21.59 0 0 0
13/06/2022
21.44
 12,800 21.66 21.66 21.44 0 0 0
10/06/2022
21.66
 5,300 22.02 22.31 21.66 0 0 0
09/06/2022
22.02
 3,500 22.23 22.23 22.02 0 0 0
08/06/2022
22.23
 400 22.31 22.31 22.23 0 0 0
07/06/2022
22.31
 4,300 22.66 22.66 21.95 1,300 0 0.0
06/06/2022
22.66
 0 22.66 22.66 22.66 0 0 0
03/06/2022
22.66
 1,000 22.52 22.66 22.66 0 0 0
02/06/2022: Cổ tức tiền mặt tỉ lệ: 15%
02/06/2022
22.52
 1,000 21.37 22.52 22.52 1,000 0 0.0
01/06/2022
21.37
 1,000 22.60 22.60 21.30 0 0 0
31/05/2022
22.60
 15,303 21.92 22.60 21.71 0 0 0
30/05/2022
21.92
 9,200 21.23 21.92 21.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |