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)
27/05/2022
21.23
 1,300 21.23 21.23 21.23 0 0 0
26/05/2022
21.23
 4,000 21.23 21.23 20.96 0 0 0
25/05/2022
21.23
 100 20.82 21.23 21.23 0 0 0
24/05/2022
20.82
 4,000 20.89 21.03 20.82 0 0 0
23/05/2022
20.89
 7,000 20.75 21.58 20.89 2,000 0 0.1
20/05/2022
20.75
 13,400 21.92 22.47 20.68 0 0 0
19/05/2022
21.92
 200 21.71 21.92 21.92 0 0 0
18/05/2022
21.71
 5,600 21.58 22.47 21.71 0 0 0
17/05/2022
21.58
 200 21.99 21.99 21.58 0 0 0
16/05/2022
21.99
 200 20.48 21.99 20.55 0 0 0
13/05/2022
20.48
 4,500 20.55 21.23 19.86 0 0 0
12/05/2022
20.55
 1,300 22.74 22.74 20.55 0 0 0
11/05/2022
22.74
 900 22.74 22.74 22.74 0 0 0
10/05/2022
22.74
 0 23.63 22.74 22.74 0 0 0
09/05/2022
23.63
 4,500 23.97 23.97 22.05 0 0 0
06/05/2022
23.97
 16,800 23.97 24.04 23.63 0 0 0
05/05/2022
23.97
 2,700 24.31 24.31 23.36 0 0 0
04/05/2022
24.31
 15,700 23.29 24.31 23.29 0 0 0
29/04/2022
23.29
 800 23.29 23.29 22.60 0 0 0
28/04/2022
23.29
 200 23.56 23.56 23.29 0 0 0
27/04/2022
23.56
 1,500 22.19 23.56 22.12 0 0 0
26/04/2022
22.19
 900 22.26 22.26 21.92 0 0 0
25/04/2022
22.26
 800 21.92 22.33 21.92 0 0 0
22/04/2022
21.92
 2,500 22.53 22.53 21.37 0 0 0
21/04/2022
22.53
 100 22.60 22.60 22.53 0 0 0
20/04/2022
22.60
 500 23.84 23.84 22.26 0 0 0
19/04/2022
23.84
 0 23.84 23.84 23.84 0 0 0
18/04/2022
23.84
 100 23.84 23.84 23.84 0 0 0
15/04/2022
23.84
 100 22.95 23.84 23.84 0 0 0
14/04/2022
22.95
 2,900 22.60 22.95 22.60 0 0 0
13/04/2022
22.60
 9,600 23.29 23.29 22.60 0 0 0
12/04/2022
23.29
 11,700 23.29 23.29 21.92 0 300 -0.0
08/04/2022
23.29
 7,600 23.97 23.97 23.29 0 0 0
07/04/2022
23.97
 14,400 23.97 23.97 23.29 0 0 0
06/04/2022
23.97
 7,300 23.97 23.97 23.29 0 0 0
05/04/2022
23.97
 6,100 23.01 23.97 23.97 0 0 0
04/04/2022
23.01
 4,900 22.60 23.97 22.60 0 0 0
01/04/2022
22.60
 8,300 21.92 22.60 22.19 0 0 0
31/03/2022
21.92
 9,300 21.23 22.19 21.58 0 0 0
30/03/2022
21.23
 3,400 21.92 21.92 21.23 0 0 0
29/03/2022
21.92
 3,300 21.37 21.92 21.23 0 0 0
28/03/2022
21.37
 15,440 21.30 21.37 20.68 0 0 0
25/03/2022
21.30
 500 21.23 21.30 21.23 0 0 0
24/03/2022
21.23
 5,000 21.23 21.23 20.75 0 0 0
23/03/2022
21.23
 8,202 20.89 21.23 20.68 0 0 0
22/03/2022
20.89
 12,400 20.68 20.89 20.55 0 0 0
21/03/2022
20.68
 5,200 20.89 20.89 20.68 0 0 0
18/03/2022
20.89
 2,400 20.89 20.89 20.89 0 0 0
17/03/2022
20.89
 7,300 20.62 20.89 20.55 0 0 0
16/03/2022
20.62
 7,100 20.89 20.89 20.55 0 0 0
15/03/2022
20.89
 6,300 20.62 20.89 20.55 0 0 0
14/03/2022
20.62
 2,800 20.62 20.68 20.62 0 0 0
11/03/2022
20.62
 10,800 20.89 20.89 20.55 0 0 0
10/03/2022
20.89
 1,600 20.55 20.89 20.62 0 0 0
09/03/2022
20.55
 77,700 20.55 20.89 20.55 0 0 0
08/03/2022
20.55
 115,600 20.89 20.89 20.48 0 0 0
07/03/2022
20.89
 52,200 21.03 21.03 20.55 0 0 0
04/03/2022
21.03
 6,100 20.96 21.03 20.55 0 0 0
03/03/2022
20.96
 8,500 20.96 21.58 20.55 0 0 0
02/03/2022
20.96
 12,300 20.75 21.16 20.75 0 0 0
01/03/2022
20.75
 15,200 20.55 20.75 20.41 0 0 0
28/02/2022
20.55
 23,700 20.55 21.16 19.86 0 0 0
25/02/2022
20.55
 8,200 20.55 20.62 20.21 0 300 -0.0
24/02/2022
20.55
 33,848 20.55 20.55 19.86 0 0 0
23/02/2022
20.55
 3,300 20.55 20.55 20.34 0 0 0
22/02/2022
20.55
 4,600 20.00 20.55 20.27 0 0 0
21/02/2022
20.00
 14,300 21.16 21.16 19.86 0 0 0
18/02/2022
21.16
 8,600 21.23 21.58 21.16 0 0 0
17/02/2022
21.23
 24,600 21.92 21.92 20.96 0 0 0
16/02/2022
21.92
 12,800 21.16 22.40 20.96 600 0 0.0
15/02/2022
21.16
 25,200 19.66 21.58 19.86 0 0 0
14/02/2022
19.66
 54,200 19.73 19.73 19.18 0 5,000 -0.1
11/02/2022
19.73
 34,400 20.07 20.07 19.45 0 0 0
10/02/2022
20.07
 59,000 19.86 20.55 19.52 0 0 0
09/02/2022
19.86
 59,400 18.84 19.86 18.63 0 0 0
08/02/2022
18.84
 60,400 18.29 18.84 18.42 0 0 0
07/02/2022
18.29
 41,900 18.08 18.42 18.29 0 0 0
28/01/2022
18.08
 46,200 17.95 19.86 17.95 0 0 0
27/01/2022
17.95
 20,500 18.08 18.08 17.88 0 7,200 -0.2
26/01/2022
18.08
 99,300 17.95 18.08 17.81 0 4,000 -0.1
25/01/2022
17.95
 36,000 17.88 18.01 17.95 0 2,000 -0.1
24/01/2022
17.88
 13,400 18.01 18.15 17.88 0 0 0
21/01/2022
18.01
 24,700 17.67 18.15 17.81 0 0 0
20/01/2022
17.67
 16,800 17.67 17.81 17.67 0 0 0
19/01/2022
17.67
 2,000 16.92 17.67 17.47 0 0 0
18/01/2022
16.92
 3,900 17.88 17.88 16.92 0 0 0
17/01/2022
17.88
 0 17.88 17.88 17.88 0 0 0
14/01/2022
17.88
 5,100 17.81 17.88 17.81 0 0 0
13/01/2022
17.81
 0 17.81 17.81 17.81 0 0 0
12/01/2022
17.81
 1,800 17.81 17.81 17.81 0 0 0
11/01/2022
17.81
 20,800 17.81 17.95 17.74 0 0 0
10/01/2022
17.81
 25,400 17.88 17.95 17.81 0 0 0
07/01/2022
17.88
 4,000 17.81 18.01 17.81 0 500 -0.0
06/01/2022
17.81
 15,300 18.01 18.22 17.81 0 0 0
05/01/2022
18.01
 4,800 17.81 18.42 18.01 0 0 0
04/01/2022
17.81
 3,300 18.42 18.49 17.81 0 0 0
31/12/2021
18.42
 0 18.49 18.42 18.42 0 0 0
30/12/2021
18.49
 700 18.08 18.49 18.36 0 0 0
29/12/2021
18.08
 0 18.08 18.08 18.08 0 0 0
28/12/2021
18.08
 310 18.08 18.08 18.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |