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)
27/12/2021
18.08
 200 18.22 18.29 18.08 0 100 -0.0
24/12/2021
18.22
 8,000 18.49 18.49 18.22 0 0 0
23/12/2021
18.49
 0 18.22 18.49 18.49 0 0 0
22/12/2021
18.22
 2,600 18.15 18.49 18.22 0 0 0
21/12/2021
18.15
 0 18.15 18.15 18.15 0 0 0
20/12/2021
18.15
 0 18.15 18.15 18.15 0 0 0
17/12/2021
18.15
 6,001 18.08 18.15 18.15 0 0 0
16/12/2021
18.08
 9,700 18.08 18.29 18.08 0 0 0
15/12/2021
18.08
 0 18.08 18.08 18.08 0 0 0
14/12/2021
18.08
 4,900 18.08 18.15 18.08 0 0 0
13/12/2021
18.08
 0 18.08 18.08 18.08 0 0 0
10/12/2021
18.08
 4,100 18.08 18.08 18.08 0 0 0
09/12/2021
18.08
 1,400 18.01 18.08 18.08 0 0 0
08/12/2021
18.01
 1,300 18.08 18.08 18.01 0 0 0
07/12/2021
18.08
 2,600 18.08 18.08 15.41 0 0 0
06/12/2021
18.08
 2,100 18.29 18.29 18.08 0 0 0
03/12/2021
18.29
 200 18.22 18.49 18.29 0 0 0
02/12/2021
18.22
 2,900 18.49 18.49 18.22 0 0 0
01/12/2021
18.49
 23,110 18.22 18.49 18.22 0 2,100 -0.1
30/11/2021
18.22
 100 18.49 18.49 18.22 0 0 0
29/11/2021
18.49
 200 18.15 19.18 18.49 0 0 0
26/11/2021
18.15
 600 18.15 18.15 18.15 0 0 0
25/11/2021
18.15
 5,900 18.15 18.42 18.15 0 0 0
24/11/2021
18.15
 2,400 18.29 18.29 18.08 0 0 0
23/11/2021
18.29
 0 18.29 18.29 18.29 0 0 0
22/11/2021
18.29
 0 18.29 18.29 18.29 0 0 0
19/11/2021
18.29
 11,100 18.15 18.29 18.29 0 0 0
18/11/2021
18.15
 10,800 18.49 18.49 18.08 0 0 0
17/11/2021
18.49
 6,200 17.81 18.49 17.81 0 0 0
16/11/2021
17.81
 0 17.81 17.81 17.81 0 0 0
15/11/2021
17.81
 3,800 17.81 17.88 17.81 0 0 0
12/11/2021
17.81
 5,900 17.81 17.81 17.67 0 0 0
11/11/2021
17.81
 13,900 18.15 18.15 17.74 0 0 0
10/11/2021
18.15
 13,150 17.60 18.15 17.33 4,300 0 0.1
09/11/2021
17.60
 25,700 17.53 17.60 17.40 7,400 0 0.2
08/11/2021
17.53
 1,300 18.15 18.15 17.53 0 0 0
05/11/2021
18.15
 2,100 17.47 19.18 17.19 300 0 0.0
04/11/2021
17.47
 300 17.81 17.81 17.47 0 0 0
03/11/2021
17.81
 100 18.15 18.15 17.81 0 0 0
02/11/2021
18.15
 800 17.47 18.15 18.15 0 0 0
01/11/2021
17.47
 5,800 17.47 17.47 17.47 0 0 0
29/10/2021
17.47
 8,420 17.67 17.67 17.40 0 0 0
28/10/2021
17.67
 3,600 17.60 17.74 17.53 0 0 0
27/10/2021
17.60
 2,900 17.53 17.81 17.60 1,200 0 0.0
26/10/2021
17.53
 1,600 16.78 17.74 17.53 0 0 0
25/10/2021
16.78
 5,400 17.74 17.81 16.78 100 0 0.0
22/10/2021
17.74
 8,700 16.44 17.74 17.05 0 0 0
21/10/2021
16.44
 2,500 16.44 16.44 16.44 0 0 0
20/10/2021
16.44
 9,500 16.44 16.51 16.44 0 0 0
19/10/2021
16.44
 4,700 16.71 16.71 16.44 300 0 0.0
18/10/2021
16.71
 17,000 16.44 17.26 16.44 0 0 0
15/10/2021
16.44
 1,500 16.03 16.44 16.37 0 0 0
14/10/2021
16.03
 600 16.03 16.10 16.03 0 0 0
13/10/2021
16.03
 21,900 15.75 16.10 15.75 0 0 0
12/10/2021
15.75
 3,100 15.75 15.75 15.75 0 0 0
11/10/2021
15.75
 11,300 15.75 15.75 15.41 0 0 0
08/10/2021
15.75
 9,400 15.75 15.75 15.75 0 0 0
07/10/2021
15.75
 5,000 15.75 15.75 15.75 0 0 0
06/10/2021
15.75
 1,100 15.75 15.75 15.75 0 0 0
05/10/2021
15.75
 0 15.75 15.75 15.75 0 0 0
04/10/2021
15.75
 1,500 15.75 15.75 15.75 0 0 0
01/10/2021
15.75
 3,200 15.82 15.82 15.75 0 0 0
30/09/2021
15.82
 2,000 15.75 15.82 15.75 0 0 0
29/09/2021
15.75
 3,100 15.75 16.10 15.75 0 0 0
28/09/2021
15.75
 5,200 15.75 15.75 15.75 0 0 0
27/09/2021
15.75
 6,000 16.10 16.10 15.75 0 0 0
24/09/2021
16.10
 2,600 16.03 16.10 15.75 0 0 0
23/09/2021
16.03
 2,000 16.23 16.37 16.03 0 0 0
22/09/2021
16.23
 1,600 15.75 16.23 15.75 1,300 0 0.0
21/09/2021
15.75
 12,100 16.03 16.03 15.75 3,700 0 0.1
20/09/2021
16.03
 1,700 16.03 16.03 16.03 0 0 0
17/09/2021
16.03
 1,900 16.03 16.03 16.03 0 0 0
16/09/2021
16.03
 3,000 15.89 16.03 16.03 0 0 0
15/09/2021
15.89
 1,500 16.30 16.30 15.89 0 0 0
14/09/2021
16.30
 4,700 16.30 16.37 16.30 1,000 0 0.0
13/09/2021
16.30
 400 16.10 16.37 16.30 0 0 0
10/09/2021
16.10
 1,100 16.10 16.23 16.10 800 0 0.0
09/09/2021
16.10
 6,500 16.10 16.10 15.82 0 0 0
08/09/2021
16.10
 700 15.89 16.10 16.10 400 0 0.0
07/09/2021
15.89
 8,000 15.89 16.23 15.89 1,700 0 0.0
06/09/2021
15.89
 0 15.75 15.89 15.75 0 0 0
01/09/2021
15.75
 16,200 17.05 17.12 15.75 0 0 0
31/08/2021
17.05
 20,000 17.05 17.05 17.05 0 0 0
30/08/2021
17.05
 600 16.71 17.05 17.05 0 0 0
27/08/2021
16.71
 1,200 16.64 16.85 16.71 0 0 0
26/08/2021
16.64
 800 16.58 16.64 16.58 0 0 0
25/08/2021
16.58
 1,030 16.44 16.58 16.44 500 0 0.0
24/08/2021
16.44
 2,800 16.44 16.44 16.44 0 0 0
23/08/2021
16.44
 1,810 16.78 16.78 16.44 0 0 0
20/08/2021
16.78
 7,100 17.19 17.19 16.78 0 0 0
19/08/2021: Cổ tức tiền mặt tỉ lệ: 15%
19/08/2021
17.19
 5,500 16.58 17.47 17.12 0 1,400 -0.0
18/08/2021
16.58
 21,800 16.77 16.77 16.58 0 0 0
17/08/2021
16.77
 31,100 16.45 17.41 16.45 600 0 0.0
16/08/2021
16.45
 47,700 15.80 16.58 16.12 1,300 0 0.0
13/08/2021
15.80
 1,900 15.87 15.87 15.80 0 0 0
12/08/2021
15.87
 2,200 15.80 15.87 15.80 0 0 0
11/08/2021
15.80
 4,100 16.12 16.12 15.80 100 0 0.0
10/08/2021
16.12
 500 15.87 16.12 16.12 0 0 0
09/08/2021
15.87
 500 15.87 15.87 15.87 0 0 0
06/08/2021
15.87
 500 15.93 15.93 15.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |