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
(2026-02-11) 		-2.30 -12.11% 21,500 0 0
16.60
19
16.70
2 tháng
(2026-01-12) 		-3.10 -15.66% 22,600 0 0
16.60
22
16.70
3 tháng
(2025-12-15) 		-2.20 -11.64% 23,900 0 0
16.60
22
16.70
6 tháng
(2025-09-15) 		-2.20 -11.64% 67,400 0 0
16.60
22.50
16.70
12 tháng
(2025-03-18) 		-3.75 -18.32% 505,300 0 0
16.60
22.50
16.70
24 tháng
(2024-03-25) 		0 0.02% 1,781,281 -6,300 -0.1
15.93
22.50
16.70
36 tháng
(2023-03-29) 		-4.21 -20.12% 2,445,407 -10,200 -0.2
15.93
23.97
16.70
60 tháng
(2021-04-08) 		2.12 14.56% 5,467,372 -1,700 0.0
14.58
32.45
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2024
19.11
 3,500 19.11 19.11 19.11 0 0 0
23/09/2024
19.01
 15,700 18.92 19.29 18.92 0 0 0
20/09/2024
19.29
 0 19.29 19.29 19.29 0 0 0
19/09/2024
19.57
 1,000 19.11 19.57 19.11 0 0 0
18/09/2024
19.11
 3,759 19.11 19.11 19.11 0 0 0
17/09/2024
18.92
 6,600 19.01 19.01 18.55 0 0 0
16/09/2024
18.46
 1,000 18.46 18.46 18.46 0 0 0
13/09/2024
19.29
 200 19.48 19.48 19.29 0 0 0
12/09/2024
17.25
 200 17.25 17.25 17.25 0 0 0
11/09/2024
18.83
 400 19.01 19.01 18.83 0 0 0
10/09/2024
19.01
 4,300 19.11 19.11 19.01 0 0 0
09/09/2024
19.11
 0 19.11 19.11 19.11 0 0 0
06/09/2024
19.11
 300 19.11 19.11 19.11 0 0 0
05/09/2024
19.11
 1,400 18.92 19.11 18.92 0 0 0
04/09/2024
19.01
 1,304 18.83 19.01 18.83 0 0 0
30/08/2024
18.74
 200 18.74 18.74 18.74 0 0 0
29/08/2024
18.64
 0 18.64 18.64 18.64 0 0 0
28/08/2024
18.64
 100 18.64 18.64 18.64 0 0 0
27/08/2024
18.64
 232 18.55 18.64 18.55 0 0 0
26/08/2024
18.37
 3,500 18.55 18.55 18.37 0 0 0
23/08/2024
19.01
 8,700 19.01 19.01 19.01 0 0 0
22/08/2024
19.01
 4,001 19.01 19.01 19.01 0 0 0
21/08/2024
19.48
 0 19.48 19.48 19.48 0 0 0
20/08/2024
19.48
 1,500 19.48 19.48 19.48 0 0 0
19/08/2024
18.55
 6,500 18.55 18.55 18.55 0 0 0
16/08/2024
18.37
 100 18.37 18.37 18.37 0 0 0
15/08/2024
18.55
 1 18.27 18.27 18.27 0 0 0
14/08/2024
18.55
 6,203 18.27 18.55 18.27 0 0 0
13/08/2024
18.09
 0 18.09 18.09 18.09 0 0 0
12/08/2024
18.27
 10,500 18.09 18.27 18.09 0 0 0
09/08/2024
18.18
 0 18.18 18.18 18.18 0 0 0
08/08/2024
18.18
 0 18.18 18.18 18.18 0 0 0
07/08/2024
18.18
 800 18.18 18.18 18.18 0 0 0
06/08/2024
18.18
 13,000 18.18 18.18 18.18 0 0 0
05/08/2024
18.27
 15,600 18.27 18.27 18.18 0 0 0
02/08/2024
18.18
 0 18.18 18.18 18.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |