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
(2026-01-16) 		-5.20 -23.64% 23,600 0 0
16.60
22
16.80
3 tháng
(2025-12-17) 		-3.60 -17.65% 25,300 0 0
16.60
22
16.80
6 tháng
(2025-09-18) 		-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
(2024-03-27) 		0.45 2.73% 1,782,871 -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
(2021-04-12) 		2.08 14.14% 5,467,872 -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)
27/09/2019
17.57
 1,300 16.92 17.57 16.53 0 0 0
26/09/2019
16.92
 300 16.99 16.99 16.92 0 0 0
25/09/2019
16.99
 0 16.99 16.99 16.99 0 0 0
24/09/2019
16.99
 0 16.99 16.99 16.99 0 0 0
23/09/2019
16.99
 100 16.92 16.99 16.99 0 0 0
20/09/2019
16.92
 2,000 16.92 16.92 16.92 0 0 0
19/09/2019
16.92
 6,300 16.86 16.92 16.92 0 0 0
18/09/2019
16.86
 2,100 16.79 16.86 16.66 0 0 0
17/09/2019
16.79
 600 16.40 16.79 16.53 0 0 0
16/09/2019
16.40
 500 16.40 16.40 16.40 0 0 0
13/09/2019
16.40
 420 16.27 16.40 16.34 0 0 0
12/09/2019
16.27
 0 16.27 16.27 16.27 0 0 0
11/09/2019
16.27
 14,010 16.40 16.40 16.27 0 0 0
10/09/2019
16.40
 2,800 16.34 16.40 16.27 0 0 0
09/09/2019
16.34
 0 16.34 16.34 16.34 0 0 0
06/09/2019
16.34
 1,200 16.27 16.40 16.34 0 0 0
05/09/2019
16.27
 2,600 16.14 16.27 16.14 0 0 0
04/09/2019
16.14
 4,200 16.21 16.21 16.14 0 0 0
03/09/2019
16.21
 600 16.21 16.21 16.21 0 0 0
30/08/2019
16.21
 800 16.01 16.21 16.14 0 0 0
29/08/2019
16.01
 200 16.01 16.01 16.01 0 0 0
28/08/2019
16.01
 2,300 15.94 16.01 16.01 0 0 0
27/08/2019
15.94
 2,000 16.27 16.27 15.94 0 0 0
26/08/2019
16.27
 100 16.27 16.27 16.27 0 0 0
23/08/2019
16.27
 500 16.40 16.40 16.27 0 0 0
22/08/2019
16.40
 3,600 16.27 16.40 16.27 0 0 0
21/08/2019
16.27
 500 16.40 16.40 16.27 0 0 0
20/08/2019
16.40
 1,400 16.27 16.40 16.27 0 0 0
19/08/2019
16.27
 400 16.27 16.27 16.27 0 0 0
16/08/2019
16.27
 2,000 16.27 16.27 16.27 0 0 0
15/08/2019
16.27
 1,410 16.27 16.27 16.27 0 0 0
14/08/2019
16.27
 4,200 16.27 16.27 16.01 0 0 0
13/08/2019
16.27
 6,120 16.27 16.34 16.27 0 0 0
12/08/2019
16.27
 4,100 16.27 16.27 16.27 0 0 0
09/08/2019
16.27
 10,100 16.34 16.34 16.27 0 0 0
08/08/2019
16.34
 8,200 16.34 16.34 16.27 0 0 0
07/08/2019
16.34
 8,700 16.27 16.40 16.27 0 0 0
06/08/2019
16.27
 12,500 16.27 16.27 16.27 0 0 0
05/08/2019
16.27
 9,200 16.27 16.34 16.27 0 0 0
02/08/2019
16.27
 0 16.27 16.27 16.27 0 0 0
01/08/2019
16.27
 0 16.27 16.27 16.27 0 0 0
31/07/2019
16.27
 7,700 15.94 16.27 16.27 0 0 0
30/07/2019
15.94
 16,000 15.88 16.01 15.94 0 0 0
29/07/2019
15.88
 5,800 15.62 15.88 15.81 0 0 0
26/07/2019
15.62
 0 15.62 15.62 15.62 0 0 0
25/07/2019
15.62
 4,500 16.27 16.27 15.62 0 0 0
24/07/2019
16.27
 1,000 16.27 16.27 16.27 0 0 0
23/07/2019
16.27
 0 16.27 16.27 16.27 0 0 0
22/07/2019
16.27
 20,600 16.66 16.66 16.27 0 0 0
19/07/2019
16.66
 1,900 16.40 16.66 16.40 0 0 0
18/07/2019
16.40
 300 16.92 16.92 16.40 0 0 0
17/07/2019
16.92
 35,200 16.27 16.92 16.27 0 0 0
16/07/2019
16.27
 103,500 14.71 16.27 15.29 0 0 0
15/07/2019
14.71
 900 17.25 17.25 14.71 0 900 -0.0
12/07/2019
17.25
 0 17.25 17.25 17.25 0 0 0
11/07/2019
17.25
 100 15.62 17.25 17.25 0 0 0
10/07/2019
15.62
 0 15.62 15.62 15.62 0 0 0
09/07/2019
15.62
 0 15.62 15.62 15.62 0 0 0
08/07/2019
15.62
 1,000 14.97 15.62 15.62 0 0 0
05/07/2019
14.97
 1,000 16.01 16.01 14.90 0 0 0
04/07/2019
16.01
 1,100 13.93 16.01 16.01 100 0 0.0
03/07/2019
13.93
 0 13.99 13.93 13.93 0 0 0
02/07/2019
13.99
 81,000 16.27 16.27 13.93 0 0 0
01/07/2019
16.27
 1,000 15.29 16.27 16.27 0 0 0
28/06/2019
15.29
 500 15.62 15.62 15.29 500 0 0.0
27/06/2019
15.62
 0 15.62 15.62 15.62 0 0 0
26/06/2019
15.62
 0 15.62 15.62 15.62 0 0 0
25/06/2019
15.62
 400 15.29 15.62 15.62 0 0 0
24/06/2019
15.29
 300 14.97 15.29 15.29 300 0 0.0
21/06/2019
14.97
 700 16.27 16.27 13.99 0 0 0
20/06/2019
16.27
 100 14.97 16.27 16.27 0 0 0
19/06/2019
14.97
 600 16.92 16.92 14.97 0 0 0
18/06/2019
16.92
 1,800 16.27 16.92 13.86 0 0 0
17/06/2019
16.27
 5,000 18.87 18.87 16.27 0 0 0
14/06/2019
18.87
 0 18.87 18.87 18.87 0 0 0
13/06/2019
18.87
 0 18.87 18.87 18.87 0 0 0
12/06/2019
18.87
 0 18.87 18.87 18.87 0 0 0
11/06/2019
18.87
 0 18.87 18.87 18.87 0 0 0
10/06/2019
18.87
 0 18.87 18.87 18.87 0 0 0
07/06/2019
18.87
 0 18.87 18.87 18.87 0 0 0
06/06/2019
18.87
 0 18.87 18.87 18.87 0 0 0
05/06/2019
18.87
 0 18.87 18.87 18.87 0 0 0
04/06/2019
18.87
 0 18.87 18.87 18.87 0 0 0
03/06/2019
18.87
 100 16.60 18.87 18.87 0 0 0
31/05/2019
16.60
 600 19.52 19.52 16.60 0 0 0
30/05/2019
19.52
 100 17.57 19.52 19.52 0 0 0
29/05/2019
17.57
 0 17.57 17.57 17.57 0 0 0
28/05/2019
17.57
 100 16.27 17.57 17.57 0 0 0
27/05/2019
16.27
 0 16.27 16.27 16.27 0 0 0
24/05/2019
16.27
 3,100 18.68 18.68 16.27 0 0 0
23/05/2019: Cổ tức tiền mặt tỉ lệ: 22%
23/05/2019
18.68
 0 18.68 18.68 18.68 0 0 0
22/05/2019
18.68
 0 18.68 18.68 18.68 0 0 0
21/05/2019
18.68
 0 18.68 18.68 18.68 0 0 0
20/05/2019
18.68
 0 18.68 18.68 18.68 0 0 0
17/05/2019
18.68
 100 17.53 18.68 18.68 0 0 0
16/05/2019
17.53
 100 16.62 17.53 17.53 0 0 0
15/05/2019
16.62
 100 15.11 16.62 16.62 0 0 0
14/05/2019
15.11
 0 15.11 15.11 15.11 0 0 0
13/05/2019
15.11
 0 15.11 15.11 15.11 0 0 0
10/05/2019
15.11
 0 15.11 15.11 15.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |