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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |