CTCP Bia Sài Gòn - Quảng Ngãi (bsq)

18.90
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
(2025-11-04) 		0.20 1.11% 17,800 0 0
17.80
22.50
18.50
2 tháng
(2025-10-06) 		-0.70 -3.70% 30,400 0 0
17.20
22.50
18.50
3 tháng
(2025-09-05) 		-0.30 -1.62% 30,600 0 0
17.20
22.50
18.50
6 tháng
(2025-06-09) 		-0.80 -4.21% 199,700 0 0
17.20
22.50
18.50
12 tháng
(2024-12-09) 		-0.63 -3.34% 640,732 0 0
17.20
22.50
18.50
24 tháng
(2023-12-15) 		0.73 4.20% 1,952,203 -6,300 -0.1
15.93
22.50
18.50
36 tháng
(2022-12-20) 		-6.11 -25.13% 2,548,107 -10,200 -0.2
15.93
25.12
18.50
60 tháng
(2020-12-30) 		4.67 34.55% 5,576,581 300 0.0
12.62
32.45
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
20.35
 0 20.35 20.35 20.35 0 0 0
18/02/2025
20.45
 5,100 20.26 20.45 20.26 0 0 0
17/02/2025
20.26
 30,000 20.26 20.26 20.26 0 0 0
14/02/2025
20.26
 0 20.26 20.26 20.26 0 0 0
13/02/2025
20.16
 7,000 20.45 20.45 20.16 0 0 0
12/02/2025
20.35
 500 20.35 20.35 20.35 0 0 0
11/02/2025
20.83
 1,100 20.35 20.83 20.35 0 0 0
10/02/2025
18.16
 0 18.16 18.16 18.16 0 0 0
07/02/2025
18.16
 0 18.16 18.16 18.16 0 0 0
06/02/2025
18.16
 0 18.16 18.16 18.16 0 0 0
05/02/2025
18.07
 200 18.16 18.16 18.07 0 0 0
04/02/2025
20.16
 0 20.16 20.16 20.16 0 0 0
03/02/2025
20.16
 0 20.16 20.16 20.16 0 0 0
24/01/2025
20.16
 0 20.16 20.16 20.16 0 0 0
23/01/2025
22.35
 4 20.16 20.16 20.16 0 0 0
22/01/2025
22.35
 20,300 19.97 22.35 19.40 0 0 0
21/01/2025
19.78
 0 19.78 19.78 19.78 0 0 0
20/01/2025
19.78
 0 19.78 19.78 19.78 0 0 0
17/01/2025
19.78
 0 19.78 19.78 19.78 0 0 0
16/01/2025
19.78
 0 19.78 19.78 19.78 0 0 0
15/01/2025
19.78
 0 19.78 19.78 19.78 0 0 0
14/01/2025
19.78
 6,100 19.78 19.78 19.78 0 0 0
13/01/2025
19.78
 4,900 19.78 19.78 19.78 0 0 0
10/01/2025
19.97
 0 19.97 19.97 19.97 0 0 0
09/01/2025
19.97
 0 19.97 19.97 19.97 0 0 0
08/01/2025
19.97
 0 19.97 19.97 19.97 0 0 0
07/01/2025
19.97
 0 19.97 19.97 19.97 0 0 0
06/01/2025
19.97
 0 19.97 19.97 19.97 0 0 0
03/01/2025
19.97
 1 19.97 19.97 19.97 0 0 0
02/01/2025
19.97
 100 19.97 19.97 19.97 0 0 0
31/12/2024
19.69
 208 19.69 19.69 19.69 0 0 0
30/12/2024
19.59
 100 19.59 19.59 19.59 0 0 0
27/12/2024
19.50
 2 19.50 19.50 19.50 0 0 0
26/12/2024
19.50
 7 19.50 19.50 19.50 0 0 0
25/12/2024
19.50
 0 19.50 19.50 19.50 0 0 0
24/12/2024
19.50
 600 19.50 19.50 19.50 0 0 0
23/12/2024
22.25
 0 22.25 22.25 22.25 0 0 0
20/12/2024
22.25
 8 22.25 22.25 22.25 0 0 0
19/12/2024
22.25
 100 22.25 22.25 22.25 0 0 0
18/12/2024
19.50
 24,401 19.50 19.50 19.50 0 0 0
17/12/2024
21.21
 0 21.21 21.21 21.21 0 0 0
16/12/2024
21.21
 0 21.21 21.21 21.21 0 0 0
13/12/2024
21.21
 0 21.21 21.21 21.21 0 0 0
12/12/2024
21.21
 0 21.21 21.21 21.21 0 0 0
11/12/2024
20.92
 200 21.40 21.40 20.92 0 0 0
10/12/2024: Cổ tức tiền mặt tỉ lệ: 5%
10/12/2024
20.35
 100 20.35 20.35 20.35 0 0 0
09/12/2024
18.83
 2,701 18.83 18.83 18.83 0 0 0
06/12/2024
19.01
 100 19.01 19.01 19.01 100 0 0.0
05/12/2024
19.01
 1 19.01 19.01 19.01 0 0 0
04/12/2024
19.01
 2,100 19.01 19.01 19.01 0 0 0
03/12/2024
18.92
 100 18.92 18.92 18.92 0 0 0
02/12/2024
18.55
 500 18.55 18.55 18.55 0 0 0
29/11/2024
18.55
 0 18.55 18.55 18.55 0 0 0
28/11/2024
18.55
 2,000 18.55 18.55 18.55 0 0 0
27/11/2024
18.55
 100 18.55 18.55 18.55 0 0 0
26/11/2024
18.55
 1,100 18.55 18.55 18.55 0 0 0
25/11/2024
18.55
 0 18.55 18.55 18.55 0 0 0
22/11/2024
18.55
 7,000 18.55 18.55 18.55 0 0 0
21/11/2024
18.37
 101 18.37 18.37 18.37 0 0 0
20/11/2024
18.55
 6,800 18.09 18.55 18.09 0 0 0
19/11/2024
18.55
 16,300 18.55 18.55 18.55 0 0 0
18/11/2024
18.55
 8,300 18.46 18.64 18.37 0 0 0
15/11/2024
18.37
 4,300 18.55 18.55 18.37 0 0 0
14/11/2024
18.83
 10,000 18.46 18.83 18.46 0 4,300 -0.1
13/11/2024
18.55
 2,100 18.74 18.74 18.55 0 0 0
12/11/2024
18.55
 0 18.55 18.55 18.55 0 0 0
11/11/2024
18.55
 100 18.55 18.55 18.55 0 0 0
08/11/2024
18.46
 500 18.46 18.46 18.46 0 0 0
07/11/2024
18.37
 4,000 18.64 18.64 18.37 0 0 0
06/11/2024
18.55
 11,800 18.27 18.55 18.09 0 0 0
05/11/2024
18.37
 2,000 18.37 18.37 18.37 0 0 0
04/11/2024
18.55
 4,100 18.18 18.55 18.18 0 0 0
01/11/2024
18.18
 0 18.18 18.18 18.18 0 0 0
31/10/2024
18.09
 3,800 18.18 18.27 18.09 0 0 0
30/10/2024
18.09
 2,000 18.09 18.09 18.09 0 0 0
29/10/2024
19.01
 0 19.01 19.01 19.01 0 0 0
28/10/2024
19.01
 0 19.01 19.01 19.01 0 0 0
25/10/2024
19.01
 300 19.01 19.01 19.01 0 0 0
24/10/2024
18.37
 300 18.37 18.37 18.37 0 0 0
23/10/2024
19.01
 1,701 18.09 19.01 18.09 0 0 0
22/10/2024
19.11
 0 19.11 19.11 19.11 0 0 0
21/10/2024
19.11
 100 19.11 19.11 19.11 0 0 0
18/10/2024
19.29
 3,600 18.92 19.29 18.55 0 0 0
17/10/2024
19.48
 2,600 19.48 19.48 19.48 0 0 0
16/10/2024
19.48
 4,400 19.48 19.48 19.48 0 0 0
15/10/2024
19.48
 3,000 19.48 19.48 19.48 0 0 0
14/10/2024
19.48
 5,001 19.48 19.48 19.39 0 0 0
11/10/2024
19.11
 500 19.11 19.11 19.11 0 0 0
10/10/2024
19.01
 405 19.01 19.01 19.01 0 0 0
09/10/2024
19.01
 700 19.01 19.01 19.01 0 0 0
08/10/2024
19.29
 1 19.29 19.29 19.29 0 0 0
07/10/2024
19.29
 710 19.29 19.29 19.29 0 0 0
04/10/2024
19.29
 2,001 19.29 19.29 19.29 0 0 0
03/10/2024
19.29
 0 19.29 19.29 19.29 0 0 0
02/10/2024
19.29
 3,002 19.29 19.29 19.29 0 0 0
01/10/2024
19.48
 3,600 19.11 19.48 19.01 0 0 0
30/09/2024
19.94
 1 19.11 19.11 19.11 0 0 0
27/09/2024
19.94
 6,105 19.11 19.94 19.11 0 0 0
26/09/2024
19.11
 500 19.11 19.11 19.11 0 0 0
25/09/2024
19.48
 26,000 19.11 19.48 19.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |