CTCP Bia Sài Gòn - Quảng Ngãi (bsq)

15.80
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
(2026-08-17) 		-2.20 -12.22% 25,400 0 0
15.70
18
15.80
2 tháng
(2026-07-16) 		-1.20 -7.06% 29,300 0 0
15.70
18.50
15.80
3 tháng
(2026-06-16) 		-1.70 -9.71% 32,100 -800 0
15.70
19.40
15.80
6 tháng
(2026-03-18) 		0.34 2.20% 159,200 -800 0
13.34
19.40
15.80
12 tháng
(2025-09-19) 		-1.59 -9.15% 228,200 -800 0
13.34
20.70
15.80
24 tháng
(2024-09-24) 		-1.78 -10.14% 995,761 -5,000 -0.1
13.34
20.70
15.80
36 tháng
(2023-10-03) 		-2.64 -14.30% 2,319,703 -12,100 -0.2
13.34
20.70
15.80
60 tháng
(2021-10-11) 		0.05 0.30% 5,062,792 -13,000 -0.2
13.34
29.86
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |