CTCP Bia Sài Gòn - Quảng Ngãi (bsq)

17.70
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
(2026-03-31) 		-0.10 -0.56% 88,100 0 0
17
19.90
17.70
2 tháng
(2026-03-02) 		1.10 6.63% 124,700 0 0
14.50
19.90
17.70
3 tháng
(2026-01-30) 		-1.30 -6.84% 131,800 0 0
14.50
19.90
17.70
6 tháng
(2025-11-03) 		-0.30 -1.67% 164,800 0 0
14.50
22.50
17.70
12 tháng
(2025-05-05) 		-0.75 -4.06% 423,600 0 0
14.50
22.50
17.70
24 tháng
(2024-05-10) 		1.69 10.55% 1,702,281 -4,200 -0.1
14.50
22.50
17.70
36 tháng
(2023-05-16) 		-2.15 -10.85% 2,499,203 -10,200 -0.2
14.50
23.97
17.70
60 tháng
(2021-05-26) 		1.23 7.47% 5,373,132 -1,700 0.0
14.50
32.45
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2024
18.18
 600 18.18 18.18 18.18 0 0 0
31/07/2024
18.18
 0 18.18 18.18 18.18 0 0 0
30/07/2024
18.18
 0 18.18 18.18 18.18 0 0 0
29/07/2024
18.18
 0 18.18 18.18 18.18 0 0 0
26/07/2024
18.18
 700 18.18 18.18 18.18 0 0 0
25/07/2024
18.37
 100 18.37 18.37 18.37 0 0 0
24/07/2024
17.99
 9,900 17.90 18.09 17.90 0 0 0
23/07/2024
18.18
 20,000 18.64 18.64 18.18 0 0 0
22/07/2024
17.81
 1,600 17.90 17.90 17.81 0 0 0
19/07/2024
18.55
 0 18.55 18.55 18.55 0 0 0
18/07/2024
18.55
 800 18.55 18.55 18.55 0 0 0
17/07/2024
18.55
 600 18.55 18.55 18.55 0 0 0
16/07/2024
18.55
 12,300 18.55 18.55 18.46 0 0 0
15/07/2024
18.55
 13,000 18.55 18.55 18.55 0 0 0
12/07/2024
18.55
 4,000 18.37 18.55 18.37 0 0 0
11/07/2024
18.37
 5,200 18.37 18.37 18.37 0 0 0
10/07/2024
18.92
 1,001 17.90 18.92 17.90 0 0 0
09/07/2024
17.90
 202 17.90 17.90 17.90 0 0 0
08/07/2024
17.62
 1,000 18.09 18.09 17.62 0 0 0
05/07/2024
18.27
 3 18.27 18.27 18.27 0 0 0
04/07/2024
18.27
 100 18.27 18.27 18.27 0 0 0
03/07/2024
17.90
 0 17.90 17.90 17.90 0 0 0
02/07/2024
17.90
 0 17.90 17.90 17.90 0 0 0
01/07/2024
17.90
 322 17.99 17.99 17.90 0 0 0
28/06/2024
18.64
 2,600 18.64 18.74 18.64 0 0 0
27/06/2024
18.64
 1,900 18.64 18.74 18.64 0 0 0
26/06/2024
19.01
 5,500 18.74 19.01 18.74 0 0 0
25/06/2024
19.01
 22,000 18.74 19.11 18.74 0 0 0
24/06/2024
18.74
 2,300 18.92 18.92 18.74 0 0 0
21/06/2024
18.92
 300 18.92 18.92 18.92 0 0 0
20/06/2024
18.83
 6,800 19.01 19.01 18.83 0 0 0
19/06/2024
19.01
 8,400 18.55 19.01 18.55 0 0 0
18/06/2024
19.11
 8,908 19.01 19.11 19.01 0 0 0
17/06/2024
19.20
 1,600 17.07 19.20 17.07 0 0 0
14/06/2024
19.01
 12,401 19.29 19.48 18.92 0 0 0
13/06/2024
19.48
 7,000 19.11 19.48 19.01 0 0 0
12/06/2024
19.48
 6,400 19.48 19.48 19.48 0 0 0
11/06/2024
19.48
 7,100 19.57 19.57 19.39 0 0 0
10/06/2024
19.29
 13,000 18.92 19.66 18.92 0 0 0
07/06/2024
19.01
 6,008 19.11 19.66 18.09 0 0 0
06/06/2024
19.48
 6,900 19.48 19.48 19.48 0 0 0
05/06/2024
20.22
 14,109 18.83 20.41 18.83 0 0 0
04/06/2024
18.46
 6,808 18.37 18.55 18.37 0 0 0
03/06/2024
18.46
 21,901 18.09 18.46 18.09 0 0 0
31/05/2024
17.90
 24,000 17.62 17.99 17.62 0 0 0
30/05/2024
17.44
 6,820 17.35 17.53 17.35 0 0 0
29/05/2024
17.62
 13,102 17.35 17.99 17.35 0 0 0
28/05/2024
17.44
 28,509 17.25 17.44 17.25 0 0 0
27/05/2024
17.16
 37,606 17.16 17.35 17.16 0 0 0
24/05/2024
17.16
 20,617 17.16 17.16 17.07 0 0 0
23/05/2024
17.16
 4,050 17.07 17.25 17.07 0 0 0
22/05/2024: Cổ tức tiền mặt tỉ lệ: 15%
22/05/2024
17.07
 23,122 16.60 17.35 16.51 0 0 0
21/05/2024
16.70
 14,111 16.78 16.78 16.35 0 0 0
20/05/2024
16.78
 8,819 17.04 17.12 16.78 0 0 0
17/05/2024
17.04
 22,601 16.70 17.04 16.70 0 0 0
16/05/2024
16.27
 6,600 16.27 16.70 16.27 0 0 0
15/05/2024
16.27
 43,200 16.10 16.27 16.10 0 0 0
14/05/2024
16.10
 64,300 16.18 16.18 16.10 0 0 0
13/05/2024
16.10
 45,000 16.10 16.10 16.10 0 0 0
10/05/2024
16.01
 54,400 16.10 16.27 16.01 0 0 0
09/05/2024
16.10
 79,300 16.10 16.18 16.10 0 0 0
08/05/2024
16.10
 41,513 16.10 16.27 16.10 0 2,100 -0.0
07/05/2024
16.27
 2,900 16.27 16.27 16.10 0 0 0
06/05/2024
16.27
 1,700 16.27 16.27 16.27 0 0 0
03/05/2024
15.93
 5,000 16.10 16.10 15.93 0 0 0
02/05/2024
16.10
 1,200 16.10 16.10 16.10 0 0 0
26/04/2024
15.93
 1,900 16.18 16.18 15.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |