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)
28/09/2021
17.12
 5,200 17.12 17.12 17.12 0 0 0
27/09/2021
17.12
 6,000 17.49 17.49 17.12 0 0 0
24/09/2021
17.49
 2,600 17.42 17.49 17.12 0 0 0
23/09/2021
17.42
 2,000 17.64 17.79 17.42 0 0 0
22/09/2021
17.64
 1,600 17.12 17.64 17.12 1,300 0 0.0
21/09/2021
17.12
 12,100 17.42 17.42 17.12 3,700 0 0.1
20/09/2021
17.42
 1,700 17.42 17.42 17.42 0 0 0
17/09/2021
17.42
 1,900 17.42 17.42 17.42 0 0 0
16/09/2021
17.42
 3,000 17.27 17.42 17.42 0 0 0
15/09/2021
17.27
 1,500 17.71 17.71 17.27 0 0 0
14/09/2021
17.71
 4,700 17.71 17.79 17.71 1,000 0 0.0
13/09/2021
17.71
 400 17.49 17.79 17.71 0 0 0
10/09/2021
17.49
 1,100 17.49 17.64 17.49 800 0 0.0
09/09/2021
17.49
 6,500 17.49 17.49 17.19 0 0 0
08/09/2021
17.49
 700 17.27 17.49 17.49 400 0 0.0
07/09/2021
17.27
 8,000 17.27 17.64 17.27 1,700 0 0.0
06/09/2021
17.27
 0 17.12 17.27 17.12 0 0 0
01/09/2021
17.12
 16,200 18.53 18.61 17.12 0 0 0
31/08/2021
18.53
 20,000 18.53 18.53 18.53 0 0 0
30/08/2021
18.53
 600 18.16 18.53 18.53 0 0 0
27/08/2021
18.16
 1,200 18.09 18.31 18.16 0 0 0
26/08/2021
18.09
 800 18.01 18.09 18.01 0 0 0
25/08/2021
18.01
 1,030 17.86 18.01 17.86 500 0 0.0
24/08/2021
17.86
 2,800 17.86 17.86 17.86 0 0 0
23/08/2021
17.86
 1,810 18.24 18.24 17.86 0 0 0
20/08/2021
18.24
 7,100 18.68 18.68 18.24 0 0 0
19/08/2021: Cổ tức tiền mặt tỉ lệ: 15%
19/08/2021
18.68
 5,500 18.01 18.98 18.61 0 1,400 -0.0
18/08/2021
18.01
 21,800 18.22 18.22 18.01 0 0 0
17/08/2021
18.22
 31,100 17.87 18.92 17.87 600 0 0.0
16/08/2021
17.87
 47,700 17.17 18.01 17.52 1,300 0 0.0
13/08/2021
17.17
 1,900 17.24 17.24 17.17 0 0 0
12/08/2021
17.24
 2,200 17.17 17.24 17.17 0 0 0
11/08/2021
17.17
 4,100 17.52 17.52 17.17 100 0 0.0
10/08/2021
17.52
 500 17.24 17.52 17.52 0 0 0
09/08/2021
17.24
 500 17.24 17.24 17.24 0 0 0
06/08/2021
17.24
 500 17.31 17.31 17.24 0 0 0
05/08/2021
17.31
 400 17.31 17.31 17.31 0 0 0
04/08/2021
17.31
 100 17.31 17.31 17.31 0 0 0
03/08/2021
17.31
 0 17.45 17.31 17.45 0 0 0
02/08/2021
17.45
 200 17.17 17.45 17.17 0 0 0
30/07/2021
17.17
 0 17.17 17.17 17.17 0 0 0
29/07/2021
17.17
 0 17.17 17.17 17.17 0 0 0
28/07/2021
17.17
 200 17.17 17.17 17.17 0 0 0
27/07/2021
17.17
 0 17.17 17.17 17.17 0 0 0
26/07/2021
17.17
 0 17.17 17.17 17.17 0 0 0
23/07/2021
17.17
 0 17.10 17.17 17.17 0 0 0
22/07/2021
17.10
 1,100 16.82 17.17 17.10 0 0 0
21/07/2021
16.82
 600 16.68 16.82 16.82 0 0 0
20/07/2021
16.68
 1,400 16.68 16.68 16.68 0 0 0
19/07/2021
16.68
 2,200 17.52 17.52 16.68 0 0 0
16/07/2021
17.52
 4,000 16.68 17.52 17.52 0 0 0
15/07/2021
16.68
 0 16.82 16.68 16.68 0 0 0
14/07/2021
16.82
 600 16.68 16.82 16.68 0 0 0
13/07/2021
16.68
 100 16.82 16.82 16.68 0 0 0
12/07/2021
16.82
 0 16.82 16.82 16.82 0 0 0
09/07/2021
16.82
 0 16.82 16.82 16.82 0 0 0
08/07/2021
16.82
 0 16.82 16.82 16.82 0 0 0
07/07/2021
16.82
 2,000 17.03 17.03 16.82 0 0 0
06/07/2021
17.03
 2,800 16.96 17.52 17.03 0 0 0
05/07/2021
16.96
 0 16.96 16.96 16.96 0 0 0
02/07/2021
16.96
 3,100 16.96 16.96 16.96 0 0 0
01/07/2021
16.96
 1,000 16.82 16.96 16.96 0 0 0
30/06/2021
16.82
 2,000 16.89 16.89 16.82 0 0 0
29/06/2021
16.89
 2,400 16.82 16.89 16.82 0 0 0
28/06/2021
16.82
 3,000 16.82 16.82 16.82 0 0 0
25/06/2021
16.82
 0 16.82 16.82 16.82 0 0 0
24/06/2021
16.82
 0 16.82 16.82 16.82 0 0 0
23/06/2021
16.82
 46,400 16.68 16.82 16.47 0 0 0
22/06/2021
16.68
 1,000 16.82 16.82 16.68 0 0 0
21/06/2021
16.82
 2,300 16.82 16.82 16.82 0 0 0
18/06/2021
16.82
 2,000 16.82 16.82 16.82 0 0 0
17/06/2021
16.82
 400 16.82 16.82 16.82 0 0 0
16/06/2021
16.82
 0 16.82 16.82 16.82 0 0 0
15/06/2021
16.82
 300 15.77 16.82 16.82 0 0 0
14/06/2021
15.77
 600 16.75 16.75 15.77 0 0 0
11/06/2021
16.75
 900 16.82 16.82 16.75 0 0 0
10/06/2021
16.82
 0 16.82 16.82 16.82 0 0 0
09/06/2021
16.82
 0 16.82 16.82 16.82 0 0 0
08/06/2021
16.82
 2,000 16.75 16.82 16.82 0 0 0
07/06/2021
16.75
 1,000 16.82 16.82 16.75 0 0 0
04/06/2021
16.82
 100 16.82 16.82 16.82 0 0 0
03/06/2021
16.82
 500 16.54 16.82 16.82 0 0 0
02/06/2021
16.54
 0 16.54 16.54 16.54 0 0 0
01/06/2021
16.54
 0 16.68 16.54 16.54 0 0 0
31/05/2021
16.68
 8,300 16.68 16.68 16.47 0 0 0
28/05/2021
16.68
 3,900 16.47 16.82 16.54 500 0 0.0
27/05/2021
16.47
 0 16.47 16.47 16.47 0 0 0
26/05/2021
16.47
 12,600 16.54 16.54 16.47 0 0 0
25/05/2021
16.54
 2,400 16.47 16.54 16.47 0 0 0
24/05/2021
16.47
 500 16.54 16.54 16.47 0 0 0
21/05/2021
16.54
 3,900 16.82 16.82 16.54 0 0 0
20/05/2021
16.82
 300 16.82 16.82 16.82 0 0 0
19/05/2021
16.82
 6,200 16.68 16.82 16.54 0 0 0
18/05/2021
16.68
 0 16.54 16.68 16.54 0 0 0
17/05/2021
16.54
 700 16.54 16.82 16.54 0 0 0
14/05/2021
16.54
 0 16.54 16.54 16.54 0 0 0
13/05/2021
16.54
 1,600 16.54 16.54 16.54 0 0 0
12/05/2021
16.54
 4,100 16.54 16.82 16.54 0 0 0
11/05/2021
16.54
 5,500 17.17 17.17 16.54 0 0 0
10/05/2021
17.17
 20,100 16.12 17.17 16.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |