CTCP Bia Sài Gòn - Quảng Ngãi (bsq)

16.80
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
(2026-02-23) 		-0.80 -4.55% 22,000 0 0
16.60
18
16.80
2 tháng
(2026-01-19) 		-5.20 -23.64% 23,600 0 0
16.60
22
16.80
3 tháng
(2025-12-18) 		-2.20 -11.58% 25,200 0 0
16.60
22
16.80
6 tháng
(2025-09-19) 		-2.10 -11.11% 69,000 0 0
16.60
22.50
16.80
12 tháng
(2025-03-24) 		-3.65 -17.83% 496,500 0 0
16.60
22.50
16.80
24 tháng
(2024-03-28) 		-0.24 -1.40% 1,782,771 -6,300 -0.1
15.93
22.50
16.80
36 tháng
(2023-04-03) 		-4.19 -19.95% 2,443,207 -10,200 -0.2
15.93
23.97
16.80
60 tháng
(2021-04-13) 		2.08 14.14% 5,466,772 -1,700 0.0
14.72
32.45
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/02/2022
22.33
 4,600 21.73 22.33 22.03 0 0 0
21/02/2022
21.73
 14,300 23.00 23.00 21.59 0 0 0
18/02/2022
23.00
 8,600 23.07 23.45 23.00 0 0 0
17/02/2022
23.07
 24,600 23.82 23.82 22.78 0 0 0
16/02/2022
23.82
 12,800 23.00 24.34 22.78 600 0 0.0
15/02/2022
23.00
 25,200 21.36 23.45 21.59 0 0 0
14/02/2022
21.36
 54,200 21.44 21.44 20.84 0 5,000 -0.1
11/02/2022
21.44
 34,400 21.81 21.81 21.14 0 0 0
10/02/2022
21.81
 59,000 21.59 22.33 21.21 0 0 0
09/02/2022
21.59
 59,400 20.47 21.59 20.25 0 0 0
08/02/2022
20.47
 60,400 19.87 20.47 20.02 0 0 0
07/02/2022
19.87
 41,900 19.65 20.02 19.87 0 0 0
28/01/2022
19.65
 46,200 19.50 21.59 19.50 0 0 0
27/01/2022
19.50
 20,500 19.65 19.65 19.43 0 7,200 -0.2
26/01/2022
19.65
 99,300 19.50 19.65 19.35 0 4,000 -0.1
25/01/2022
19.50
 36,000 19.43 19.58 19.50 0 2,000 -0.1
24/01/2022
19.43
 13,400 19.58 19.72 19.43 0 0 0
21/01/2022
19.58
 24,700 19.20 19.72 19.35 0 0 0
20/01/2022
19.20
 16,800 19.20 19.35 19.20 0 0 0
19/01/2022
19.20
 2,000 18.38 19.20 18.98 0 0 0
18/01/2022
18.38
 3,900 19.43 19.43 18.38 0 0 0
17/01/2022
19.43
 0 19.43 19.43 19.43 0 0 0
14/01/2022
19.43
 5,100 19.35 19.43 19.35 0 0 0
13/01/2022
19.35
 0 19.35 19.35 19.35 0 0 0
12/01/2022
19.35
 1,800 19.35 19.35 19.35 0 0 0
11/01/2022
19.35
 20,800 19.35 19.50 19.28 0 0 0
10/01/2022
19.35
 25,400 19.43 19.50 19.35 0 0 0
07/01/2022
19.43
 4,000 19.35 19.58 19.35 0 500 -0.0
06/01/2022
19.35
 15,300 19.58 19.80 19.35 0 0 0
05/01/2022
19.58
 4,800 19.35 20.02 19.58 0 0 0
04/01/2022
19.35
 3,300 20.02 20.10 19.35 0 0 0
31/12/2021
20.02
 0 20.10 20.02 20.02 0 0 0
30/12/2021
20.10
 700 19.65 20.10 19.95 0 0 0
29/12/2021
19.65
 0 19.65 19.65 19.65 0 0 0
28/12/2021
19.65
 310 19.65 19.65 19.65 0 0 0
27/12/2021
19.65
 200 19.80 19.87 19.65 0 100 -0.0
24/12/2021
19.80
 8,000 20.10 20.10 19.80 0 0 0
23/12/2021
20.10
 0 19.80 20.10 20.10 0 0 0
22/12/2021
19.80
 2,600 19.72 20.10 19.80 0 0 0
21/12/2021
19.72
 0 19.72 19.72 19.72 0 0 0
20/12/2021
19.72
 0 19.72 19.72 19.72 0 0 0
17/12/2021
19.72
 6,001 19.65 19.72 19.72 0 0 0
16/12/2021
19.65
 9,700 19.65 19.87 19.65 0 0 0
15/12/2021
19.65
 0 19.65 19.65 19.65 0 0 0
14/12/2021
19.65
 4,900 19.65 19.72 19.65 0 0 0
13/12/2021
19.65
 0 19.65 19.65 19.65 0 0 0
10/12/2021
19.65
 4,100 19.65 19.65 19.65 0 0 0
09/12/2021
19.65
 1,400 19.58 19.65 19.65 0 0 0
08/12/2021
19.58
 1,300 19.65 19.65 19.58 0 0 0
07/12/2021
19.65
 2,600 19.65 19.65 16.75 0 0 0
06/12/2021
19.65
 2,100 19.87 19.87 19.65 0 0 0
03/12/2021
19.87
 200 19.80 20.10 19.87 0 0 0
02/12/2021
19.80
 2,900 20.10 20.10 19.80 0 0 0
01/12/2021
20.10
 23,110 19.80 20.10 19.80 0 2,100 -0.1
30/11/2021
19.80
 100 20.10 20.10 19.80 0 0 0
29/11/2021
20.10
 200 19.72 20.84 20.10 0 0 0
26/11/2021
19.72
 600 19.72 19.72 19.72 0 0 0
25/11/2021
19.72
 5,900 19.72 20.02 19.72 0 0 0
24/11/2021
19.72
 2,400 19.87 19.87 19.65 0 0 0
23/11/2021
19.87
 0 19.87 19.87 19.87 0 0 0
22/11/2021
19.87
 0 19.87 19.87 19.87 0 0 0
19/11/2021
19.87
 11,100 19.72 19.87 19.87 0 0 0
18/11/2021
19.72
 10,800 20.10 20.10 19.65 0 0 0
17/11/2021
20.10
 6,200 19.35 20.10 19.35 0 0 0
16/11/2021
19.35
 0 19.35 19.35 19.35 0 0 0
15/11/2021
19.35
 3,800 19.35 19.43 19.35 0 0 0
12/11/2021
19.35
 5,900 19.35 19.35 19.20 0 0 0
11/11/2021
19.35
 13,900 19.72 19.72 19.28 0 0 0
10/11/2021
19.72
 13,150 19.13 19.72 18.83 4,300 0 0.1
09/11/2021
19.13
 25,700 19.05 19.13 18.91 7,400 0 0.2
08/11/2021
19.05
 1,300 19.72 19.72 19.05 0 0 0
05/11/2021
19.72
 2,100 18.98 20.84 18.68 300 0 0.0
04/11/2021
18.98
 300 19.35 19.35 18.98 0 0 0
03/11/2021
19.35
 100 19.72 19.72 19.35 0 0 0
02/11/2021
19.72
 800 18.98 19.72 19.72 0 0 0
01/11/2021
18.98
 5,800 18.98 18.98 18.98 0 0 0
29/10/2021
18.98
 8,420 19.20 19.20 18.91 0 0 0
28/10/2021
19.20
 3,600 19.13 19.28 19.05 0 0 0
27/10/2021
19.13
 2,900 19.05 19.35 19.13 1,200 0 0.0
26/10/2021
19.05
 1,600 18.24 19.28 19.05 0 0 0
25/10/2021
18.24
 5,400 19.28 19.35 18.24 100 0 0.0
22/10/2021
19.28
 8,700 17.86 19.28 18.53 0 0 0
21/10/2021
17.86
 2,500 17.86 17.86 17.86 0 0 0
20/10/2021
17.86
 9,500 17.86 17.94 17.86 0 0 0
19/10/2021
17.86
 4,700 18.16 18.16 17.86 300 0 0.0
18/10/2021
18.16
 17,000 17.86 18.76 17.86 0 0 0
15/10/2021
17.86
 1,500 17.42 17.86 17.79 0 0 0
14/10/2021
17.42
 600 17.42 17.49 17.42 0 0 0
13/10/2021
17.42
 21,900 17.12 17.49 17.12 0 0 0
12/10/2021
17.12
 3,100 17.12 17.12 17.12 0 0 0
11/10/2021
17.12
 11,300 17.12 17.12 16.75 0 0 0
08/10/2021
17.12
 9,400 17.12 17.12 17.12 0 0 0
07/10/2021
17.12
 5,000 17.12 17.12 17.12 0 0 0
06/10/2021
17.12
 1,100 17.12 17.12 17.12 0 0 0
05/10/2021
17.12
 0 17.12 17.12 17.12 0 0 0
04/10/2021
17.12
 1,500 17.12 17.12 17.12 0 0 0
01/10/2021
17.12
 3,200 17.19 17.19 17.12 0 0 0
30/09/2021
17.19
 2,000 17.12 17.19 17.12 0 0 0
29/09/2021
17.12
 3,100 17.12 17.49 17.12 0 0 0
28/09/2021
17.12
 5,200 17.12 17.12 17.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |