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)
04/12/2020
13.39
 0 13.60 13.39 13.39 0 0 0
03/12/2020
13.60
 16,300 13.32 13.67 13.32 0 0 0
02/12/2020
13.32
 0 13.32 13.32 13.32 0 0 0
01/12/2020
13.32
 0 13.32 13.32 13.32 0 0 0
30/11/2020
13.32
 0 13.32 13.32 13.32 0 0 0
27/11/2020
13.32
 300 13.67 13.67 13.32 0 0 0
26/11/2020
13.67
 2,800 13.18 13.67 13.18 0 0 0
25/11/2020
13.18
 1,200 12.90 13.18 13.18 0 0 0
24/11/2020
12.90
 300 12.90 12.90 12.90 0 0 0
23/11/2020
12.90
 700 12.90 12.90 12.90 0 0 0
20/11/2020
12.90
 100 12.62 12.90 12.90 0 0 0
19/11/2020
12.62
 600 13.25 13.25 12.62 0 0 0
18/11/2020
13.25
 0 13.25 13.25 13.25 0 0 0
17/11/2020
13.25
 0 13.32 13.25 13.25 0 0 0
16/11/2020
13.32
 2,500 12.97 13.32 13.11 0 0 0
13/11/2020
12.97
 1,000 12.97 12.97 12.97 0 0 0
12/11/2020
12.97
 200 12.97 12.97 12.97 0 0 0
11/11/2020
12.97
 0 12.97 12.97 12.97 0 0 0
10/11/2020
12.97
 0 12.97 12.97 12.97 0 0 0
09/11/2020
12.97
 0 12.97 12.97 12.97 0 0 0
06/11/2020
12.97
 2,000 12.97 12.97 12.97 0 0 0
05/11/2020
12.97
 0 12.97 12.97 12.97 0 0 0
04/11/2020
12.97
 0 12.97 12.97 12.97 0 0 0
03/11/2020
12.97
 0 12.97 12.97 12.97 0 0 0
02/11/2020
12.97
 0 12.97 12.97 12.97 0 0 0
30/10/2020
12.97
 0 12.97 12.97 12.97 0 0 0
29/10/2020
12.97
 200 13.67 13.67 12.97 0 0 0
28/10/2020
13.67
 0 13.67 13.67 13.67 0 0 0
27/10/2020
13.67
 0 13.67 13.67 13.67 0 0 0
26/10/2020
13.67
 0 13.67 13.67 13.67 0 0 0
23/10/2020
13.67
 0 13.67 13.67 13.67 0 0 0
22/10/2020
13.67
 0 13.67 13.67 13.67 0 0 0
21/10/2020
13.67
 0 13.67 13.67 13.67 0 0 0
20/10/2020
13.67
 0 13.67 13.67 13.67 0 0 0
19/10/2020
13.67
 0 13.67 13.67 13.67 0 0 0
16/10/2020
13.67
 0 13.67 13.67 13.67 0 0 0
15/10/2020
13.67
 500 13.67 13.67 13.67 0 0 0
14/10/2020
13.67
 2,200 13.67 13.67 13.67 0 0 0
13/10/2020
13.67
 0 13.67 13.67 13.67 0 0 0
12/10/2020
13.67
 0 13.67 13.67 13.67 0 0 0
09/10/2020
13.67
 600 13.67 13.67 13.67 0 0 0
08/10/2020
13.67
 1,000 13.32 13.67 13.67 0 0 0
07/10/2020
13.32
 600 13.32 13.32 13.32 0 0 0
06/10/2020
13.32
 1,100 13.32 13.32 13.32 0 0 0
05/10/2020
13.32
 0 13.32 13.32 13.32 0 0 0
02/10/2020
13.32
 0 13.32 13.32 13.32 0 0 0
01/10/2020
13.32
 2,400 13.32 13.32 13.32 0 0 0
30/09/2020
13.32
 1,000 13.32 13.32 13.32 0 0 0
29/09/2020
13.32
 100 13.46 13.46 13.32 0 0 0
28/09/2020
13.46
 0 13.32 13.46 13.46 0 0 0
25/09/2020
13.32
 600 13.46 13.46 13.32 0 0 0
24/09/2020
13.46
 100 13.32 13.46 13.46 0 0 0
23/09/2020
13.32
 1,000 13.32 13.32 13.32 0 0 0
22/09/2020
13.32
 1,400 13.32 13.32 13.32 0 0 0
21/09/2020
13.32
 0 13.32 13.32 13.32 0 0 0
18/09/2020
13.32
 1,600 13.32 13.32 13.32 0 0 0
17/09/2020
13.32
 1,200 13.32 13.32 13.04 0 0 0
16/09/2020
13.32
 1,600 13.32 13.32 13.25 0 0 0
15/09/2020
13.32
 7,800 13.32 13.32 13.32 0 0 0
14/09/2020
13.32
 0 13.32 13.32 13.32 0 0 0
11/09/2020
13.32
 700 13.11 13.32 13.32 0 0 0
10/09/2020
13.11
 5,400 12.97 13.46 12.97 0 0 0
09/09/2020
12.97
 7,200 12.97 13.18 12.97 0 0 0
08/09/2020
12.97
 800 12.97 13.32 12.97 0 0 0
07/09/2020
12.97
 4,100 12.97 13.04 12.97 0 0 0
04/09/2020
12.97
 11,500 13.32 14.72 12.97 0 0 0
03/09/2020
13.32
 0 13.32 13.32 13.32 0 0 0
01/09/2020
13.32
 600 12.62 13.32 13.18 0 0 0
31/08/2020
12.62
 500 13.32 13.32 12.62 0 0 0
28/08/2020
13.32
 600 13.25 13.32 13.32 500 0 0.0
27/08/2020
13.25
 0 13.25 13.25 13.25 0 0 0
26/08/2020
13.25
 0 13.32 13.25 13.25 0 0 0
25/08/2020
13.32
 1,301 13.67 13.67 11.77 0 0 0
24/08/2020
13.67
 0 13.67 13.67 13.67 0 0 0
21/08/2020
13.67
 1,900 13.67 13.67 13.67 0 0 0
20/08/2020
13.67
 100 13.67 13.67 13.67 0 0 0
19/08/2020
13.67
 0 13.67 13.67 13.67 0 0 0
18/08/2020: Cổ tức tiền mặt tỉ lệ: 15%
18/08/2020
13.67
 0 13.67 13.67 13.67 0 0 0
17/08/2020
13.67
 1,800 12.76 13.67 13.67 0 0 0
14/08/2020
12.76
 3,900 12.69 13.67 12.76 0 0 0
13/08/2020
12.69
 0 12.69 12.69 12.69 0 0 0
12/08/2020
12.69
 2,000 14.64 14.64 12.69 0 0 0
11/08/2020
14.64
 700 13.21 14.64 14.64 0 0 0
10/08/2020
13.21
 200 13.15 13.21 13.21 0 0 0
07/08/2020
13.15
 0 13.15 13.15 13.15 0 0 0
06/08/2020
13.15
 0 13.15 13.15 13.15 0 0 0
05/08/2020
13.15
 0 13.15 13.15 13.15 0 0 0
04/08/2020
13.15
 0 13.34 13.15 13.15 0 0 0
03/08/2020
13.34
 1,500 14.97 14.97 13.02 0 0 0
31/07/2020
14.97
 1,700 13.67 15.29 14.97 0 0 0
30/07/2020
13.67
 0 13.67 13.67 13.67 0 0 0
29/07/2020
13.67
 0 13.67 13.67 13.67 0 0 0
28/07/2020
13.67
 0 13.67 13.67 13.67 0 0 0
27/07/2020
13.67
 0 13.67 13.67 13.67 0 0 0
24/07/2020
13.67
 0 13.67 13.67 13.67 0 0 0
23/07/2020
13.67
 500 13.67 13.67 13.67 0 0 0
22/07/2020
13.67
 200 13.99 13.99 13.67 0 0 0
21/07/2020
13.99
 0 13.99 13.99 13.99 0 0 0
20/07/2020
13.99
 0 13.99 13.99 13.99 0 0 0
17/07/2020
13.99
 0 13.99 13.99 13.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |