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)
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
15/03/2021
14.77
 0 14.77 14.77 14.77 0 0 0
12/03/2021
14.77
 100 14.77 14.77 14.77 0 0 0
11/03/2021
14.77
 200 14.83 14.83 14.77 0 100 -0.0
10/03/2021
14.83
 0 14.83 14.83 14.83 0 0 0
09/03/2021
14.83
 0 14.83 14.83 14.83 0 0 0
08/03/2021
14.83
 10,200 14.83 14.83 14.83 0 0 0
05/03/2021
14.83
 0 14.83 14.83 14.83 0 0 0
04/03/2021
14.83
 2,400 13.54 14.83 14.19 0 0 0
03/03/2021
13.54
 100 12.90 13.54 13.54 0 0 0
02/03/2021
12.90
 700 12.71 12.90 12.90 0 0 0
01/03/2021
12.71
 320 12.90 12.90 12.71 0 0 0
26/02/2021
12.90
 1,500 13.03 13.03 12.90 0 0 0
25/02/2021
13.03
 1,000 12.96 13.03 13.03 0 0 0
24/02/2021
12.96
 3,400 13.48 13.48 12.96 0 0 0
23/02/2021
13.48
 300 12.96 13.48 13.48 0 0 0
22/02/2021
12.96
 0 12.96 12.96 12.96 0 0 0
19/02/2021
12.96
 0 13.48 12.96 13.48 0 0 0
18/02/2021
13.48
 1,400 12.25 13.48 12.90 0 0 0
17/02/2021
12.25
 0 12.25 12.25 12.25 0 0 0
09/02/2021
12.25
 0 12.25 12.25 12.25 0 0 0
08/02/2021
12.25
 2,000 12.25 12.32 12.25 0 0 0
05/02/2021
12.25
 5,500 12.90 14.12 12.25 0 0 0
04/02/2021
12.90
 2,100 12.77 14.25 12.90 0 0 0
03/02/2021
12.77
 0 12.77 12.77 12.77 0 0 0
02/02/2021
12.77
 0 12.77 12.77 12.77 0 0 0
01/02/2021
12.77
 0 12.77 12.77 12.77 0 0 0
29/01/2021
12.77
 0 12.25 12.77 12.77 0 0 0
28/01/2021
12.25
 4,000 14.19 14.19 12.25 0 0 0
27/01/2021
14.19
 10,000 14.19 14.19 13.48 0 0 0
26/01/2021
14.19
 12,300 13.54 14.19 13.87 0 0 0
25/01/2021
13.54
 3,000 13.61 13.87 13.54 0 0 0
22/01/2021
13.61
 100 13.54 13.61 13.61 0 0 0
21/01/2021
13.54
 5,700 14.51 14.51 13.54 0 0 0
20/01/2021
14.51
 0 14.51 14.51 14.51 0 0 0
19/01/2021
14.51
 2,169 14.19 14.51 14.51 0 0 0
18/01/2021
14.19
 3,000 13.87 14.51 14.19 0 0 0
15/01/2021
13.87
 1,700 14.19 16.12 13.87 0 0 0
14/01/2021
14.19
 2,220 13.67 14.19 14.19 0 0 0
13/01/2021
13.67
 5,400 13.87 14.19 13.67 0 0 0
12/01/2021
13.87
 1,400 12.90 13.87 13.22 0 0 0
11/01/2021
12.90
 500 12.90 12.90 12.90 0 0 0
08/01/2021
12.90
 100 12.90 12.90 12.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |