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)
05/08/2021
15.93
 400 15.93 15.93 15.93 0 0 0
04/08/2021
15.93
 100 15.93 15.93 15.93 0 0 0
03/08/2021
15.93
 0 16.06 15.93 16.06 0 0 0
02/08/2021
16.06
 200 15.80 16.06 15.80 0 0 0
30/07/2021
15.80
 0 15.80 15.80 15.80 0 0 0
29/07/2021
15.80
 0 15.80 15.80 15.80 0 0 0
28/07/2021
15.80
 200 15.80 15.80 15.80 0 0 0
27/07/2021
15.80
 0 15.80 15.80 15.80 0 0 0
26/07/2021
15.80
 0 15.80 15.80 15.80 0 0 0
23/07/2021
15.80
 0 15.74 15.80 15.80 0 0 0
22/07/2021
15.74
 1,100 15.48 15.80 15.74 0 0 0
21/07/2021
15.48
 600 15.35 15.48 15.48 0 0 0
20/07/2021
15.35
 1,400 15.35 15.35 15.35 0 0 0
19/07/2021
15.35
 2,200 16.12 16.12 15.35 0 0 0
16/07/2021
16.12
 4,000 15.35 16.12 16.12 0 0 0
15/07/2021
15.35
 0 15.48 15.35 15.35 0 0 0
14/07/2021
15.48
 600 15.35 15.48 15.35 0 0 0
13/07/2021
15.35
 100 15.48 15.48 15.35 0 0 0
12/07/2021
15.48
 0 15.48 15.48 15.48 0 0 0
09/07/2021
15.48
 0 15.48 15.48 15.48 0 0 0
08/07/2021
15.48
 0 15.48 15.48 15.48 0 0 0
07/07/2021
15.48
 2,000 15.67 15.67 15.48 0 0 0
06/07/2021
15.67
 2,800 15.61 16.12 15.67 0 0 0
05/07/2021
15.61
 0 15.61 15.61 15.61 0 0 0
02/07/2021
15.61
 3,100 15.61 15.61 15.61 0 0 0
01/07/2021
15.61
 1,000 15.48 15.61 15.61 0 0 0
30/06/2021
15.48
 2,000 15.54 15.54 15.48 0 0 0
29/06/2021
15.54
 2,400 15.48 15.54 15.48 0 0 0
28/06/2021
15.48
 3,000 15.48 15.48 15.48 0 0 0
25/06/2021
15.48
 0 15.48 15.48 15.48 0 0 0
24/06/2021
15.48
 0 15.48 15.48 15.48 0 0 0
23/06/2021
15.48
 46,400 15.35 15.48 15.16 0 0 0
22/06/2021
15.35
 1,000 15.48 15.48 15.35 0 0 0
21/06/2021
15.48
 2,300 15.48 15.48 15.48 0 0 0
18/06/2021
15.48
 2,000 15.48 15.48 15.48 0 0 0
17/06/2021
15.48
 400 15.48 15.48 15.48 0 0 0
16/06/2021
15.48
 0 15.48 15.48 15.48 0 0 0
15/06/2021
15.48
 300 14.51 15.48 15.48 0 0 0
14/06/2021
14.51
 600 15.41 15.41 14.51 0 0 0
11/06/2021
15.41
 900 15.48 15.48 15.41 0 0 0
10/06/2021
15.48
 0 15.48 15.48 15.48 0 0 0
09/06/2021
15.48
 0 15.48 15.48 15.48 0 0 0
08/06/2021
15.48
 2,000 15.41 15.48 15.48 0 0 0
07/06/2021
15.41
 1,000 15.48 15.48 15.41 0 0 0
04/06/2021
15.48
 100 15.48 15.48 15.48 0 0 0
03/06/2021
15.48
 500 15.22 15.48 15.48 0 0 0
02/06/2021
15.22
 0 15.22 15.22 15.22 0 0 0
01/06/2021
15.22
 0 15.35 15.22 15.22 0 0 0
31/05/2021
15.35
 8,300 15.35 15.35 15.16 0 0 0
28/05/2021
15.35
 3,900 15.16 15.48 15.22 500 0 0.0
27/05/2021
15.16
 0 15.16 15.16 15.16 0 0 0
26/05/2021
15.16
 12,600 15.22 15.22 15.16 0 0 0
25/05/2021
15.22
 2,400 15.16 15.22 15.16 0 0 0
24/05/2021
15.16
 500 15.22 15.22 15.16 0 0 0
21/05/2021
15.22
 3,900 15.48 15.48 15.22 0 0 0
20/05/2021
15.48
 300 15.48 15.48 15.48 0 0 0
19/05/2021
15.48
 6,200 15.35 15.48 15.22 0 0 0
18/05/2021
15.35
 0 15.22 15.35 15.22 0 0 0
17/05/2021
15.22
 700 15.22 15.48 15.22 0 0 0
14/05/2021
15.22
 0 15.22 15.22 15.22 0 0 0
13/05/2021
15.22
 1,600 15.22 15.22 15.22 0 0 0
12/05/2021
15.22
 4,100 15.22 15.48 15.22 0 0 0
11/05/2021
15.22
 5,500 15.80 15.80 15.22 0 0 0
10/05/2021
15.80
 20,100 14.83 15.80 14.83 0 0 0
07/05/2021
14.83
 22,400 14.83 15.48 14.83 0 0 0
06/05/2021
14.83
 11,000 14.83 14.83 14.83 0 0 0
05/05/2021
14.83
 10,000 14.83 14.83 14.83 0 0 0
04/05/2021
14.83
 0 14.83 14.83 14.83 0 0 0
29/04/2021
14.83
 4,000 14.83 14.83 14.83 0 0 0
28/04/2021
14.83
 0 14.83 14.83 14.83 0 0 0
27/04/2021
14.83
 3,000 14.83 14.83 14.83 0 0 0
26/04/2021
14.83
 12,400 14.83 14.83 14.83 0 0 0
23/04/2021
14.83
 5,000 14.83 14.83 14.83 0 0 0
22/04/2021
14.83
 3,000 14.83 14.83 14.83 0 0 0
20/04/2021
14.83
 1,700 15.48 15.48 14.83 0 0 0
19/04/2021
15.48
 6,840 16.77 16.77 14.83 0 0 0
16/04/2021
16.77
 700 16.12 16.77 16.12 0 0 0
15/04/2021
16.12
 4,400 15.54 16.12 16.12 0 0 0
14/04/2021
15.54
 70,800 13.54 15.54 14.19 0 0 0
13/04/2021
13.54
 1,500 13.54 13.54 13.54 0 0 0
12/04/2021
13.54
 1,100 13.87 13.87 13.54 0 0 0
09/04/2021
13.87
 1,100 13.41 14.19 13.87 0 0 0
08/04/2021
13.41
 0 13.41 13.41 13.41 0 0 0
07/04/2021
13.41
 0 13.22 13.41 13.41 0 0 0
06/04/2021
13.22
 200 13.54 13.54 13.22 0 0 0
05/04/2021
13.54
 0 13.54 13.54 13.54 0 0 0
02/04/2021
13.54
 200 11.61 13.54 13.54 0 0 0
01/04/2021
11.61
 23,400 13.54 13.54 11.61 2,100 0 0.0
31/03/2021
13.54
 5,000 13.54 13.54 13.54 0 0 0
30/03/2021
13.54
 300 13.54 13.54 13.54 0 0 0
29/03/2021
13.54
 0 13.54 13.54 13.54 0 0 0
26/03/2021
13.54
 0 13.54 13.54 13.54 0 0 0
25/03/2021
13.54
 0 13.54 13.54 13.54 0 0 0
24/03/2021
13.54
 11,600 13.54 13.54 13.54 0 0 0
23/03/2021
13.54
 7,700 13.54 13.54 13.54 0 0 0
22/03/2021
13.54
 0 13.54 13.54 13.54 0 0 0
19/03/2021
13.54
 0 13.54 13.54 13.54 0 0 0
18/03/2021
13.54
 1,000 13.54 13.54 13.54 0 0 0
17/03/2021
13.54
 11,100 14.77 14.77 13.54 0 0 0
16/03/2021
14.77
 0 14.77 14.77 14.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |