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)
29/11/2023
17.04
 1,800 16.95 17.04 17.04 0 0 0
28/11/2023
16.95
 200 17.04 17.04 16.95 0 0 0
27/11/2023
17.04
 600 16.87 17.12 17.04 0 0 0
24/11/2023
16.87
 100 16.87 16.87 16.87 0 0 0
23/11/2023
16.87
 300 16.87 16.87 16.87 0 0 0
22/11/2023
16.87
 900 17.04 17.04 16.87 0 0 0
21/11/2023
17.04
 400 16.70 17.04 16.95 0 0 0
20/11/2023
16.70
 3,000 17.04 17.04 16.70 0 0 0
17/11/2023
17.04
 54,300 17.04 17.12 16.87 0 0 0
16/11/2023
17.04
 1,600 17.47 17.47 16.95 0 0 0
15/11/2023
17.47
 6,300 17.21 17.47 16.70 0 0 0
14/11/2023
17.21
 1,200 17.21 17.21 16.95 0 0 0
13/11/2023
17.21
 600 17.81 17.81 17.12 0 0 0
10/11/2023
17.81
 100 17.21 17.81 17.81 0 0 0
09/11/2023
17.21
 13,100 17.21 18.75 15.84 0 5,000 -0.1
08/11/2023
17.21
 300 17.21 17.21 17.21 0 0 0
07/11/2023
17.21
 500 17.81 17.81 17.12 0 0 0
06/11/2023
17.81
 2,100 17.12 17.81 17.04 0 0 0
03/11/2023
17.12
 1,100 17.21 17.21 17.12 0 0 0
02/11/2023
17.21
 2,000 17.98 17.98 17.12 0 0 0
01/11/2023
17.98
 1,800 17.98 17.98 15.41 0 0 0
30/10/2023
17.98
 3,100 17.89 17.98 17.64 0 0 0
27/10/2023
17.89
 600 17.98 17.98 17.89 0 0 0
26/10/2023
17.98
 7,800 18.41 18.41 17.81 0 0 0
25/10/2023
18.41
 1,200 18.41 18.41 18.41 0 0 0
24/10/2023
18.41
 3,300 18.41 18.41 18.32 0 0 0
23/10/2023
18.41
 500 18.41 18.41 18.41 0 0 0
19/10/2023
18.41
 200 18.41 18.41 18.41 0 0 0
18/10/2023
18.41
 2,000 18.84 18.84 18.41 0 0 0
17/10/2023
18.84
 16,300 19.35 19.35 18.41 0 0 0
16/10/2023
19.35
 400 19.69 19.69 19.35 0 0 0
13/10/2023
19.69
 500 19.44 19.69 19.44 0 0 0
12/10/2023
19.44
 200 19.35 19.44 19.44 0 0 0
10/10/2023
19.35
 3,700 19.35 19.78 19.01 0 0 0
05/10/2023
19.35
 600 20.04 20.04 19.35 0 0 0
03/10/2023
20.04
 1,100 19.69 20.04 19.26 0 0 0
29/09/2023
19.69
 900 19.69 19.69 19.61 0 0 0
28/09/2023
19.69
 1,200 19.86 19.86 19.69 0 0 0
26/09/2023
19.86
 100 19.86 19.86 19.86 0 0 0
25/09/2023
19.86
 2,400 20.12 20.12 19.18 1,100 0 0.0
22/09/2023
20.12
 3,600 20.21 20.21 19.18 0 0 0
21/09/2023
20.21
 500 19.18 20.38 20.21 0 0 0
20/09/2023
19.18
 1,100 19.09 19.69 19.09 0 0 0
19/09/2023
19.09
 1,000 19.09 19.09 19.09 0 0 0
18/09/2023
19.09
 1,400 19.18 19.18 19.01 0 0 0
15/09/2023
19.18
 200 19.69 19.69 19.18 0 0 0
14/09/2023
19.69
 1,200 19.61 19.69 19.61 0 0 0
13/09/2023
19.61
 4,300 20.04 20.04 19.61 0 0 0
12/09/2023
20.04
 3,000 20.46 20.46 20.04 0 0 0
11/09/2023
20.46
 500 20.38 20.46 19.69 0 0 0
08/09/2023
20.38
 300 20.38 20.55 20.38 0 0 0
07/09/2023
20.38
 500 20.29 20.38 20.38 0 0 0
06/09/2023
20.29
 300 20.12 20.29 20.29 0 0 0
05/09/2023
20.12
 600 20.12 20.55 19.18 0 0 0
31/08/2023
20.12
 100 19.01 20.12 20.12 0 0 0
29/08/2023
19.01
 1,200 19.09 19.09 19.01 0 0 0
25/08/2023
19.09
 300 19.09 19.09 19.09 0 0 0
24/08/2023
19.09
 5,800 19.09 19.09 18.84 0 0 0
23/08/2023
19.09
 200 18.84 19.09 19.09 0 0 0
22/08/2023
18.84
 4,600 19.18 19.18 18.84 0 0 0
21/08/2023
19.18
 800 18.92 19.18 19.18 0 0 0
18/08/2023
18.92
 8,700 20.63 20.63 18.92 0 0 0
17/08/2023
20.63
 21,100 19.69 20.63 18.84 0 0 0
16/08/2023
19.69
 4,600 20.38 22.60 19.69 0 0 0
15/08/2023
20.38
 6,700 20.89 20.89 20.12 0 0 0
14/08/2023
20.89
 100 20.12 20.89 20.89 0 0 0
11/08/2023
20.12
 16,400 20.12 20.29 20.12 0 0 0
10/08/2023
20.12
 19,600 20.98 20.98 20.12 0 0 0
09/08/2023
20.98
 5,000 20.98 20.98 20.98 0 0 0
08/08/2023
20.98
 100 20.98 20.98 20.98 0 0 0
07/08/2023
20.98
 0 20.98 20.98 20.98 0 0 0
04/08/2023
20.98
 0 20.98 20.98 20.98 0 0 0
03/08/2023
20.98
 3,900 20.98 20.98 20.98 0 0 0
02/08/2023
20.98
 10,100 22.18 22.18 20.98 0 0 0
01/08/2023
22.18
 10,500 20.89 22.18 22.18 0 0 0
31/07/2023
20.89
 2,400 20.81 20.98 20.89 0 0 0
28/07/2023
20.81
 0 20.81 20.81 20.81 0 0 0
27/07/2023
20.81
 2,800 20.46 20.81 20.63 0 0 0
26/07/2023
20.46
 16,200 20.98 21.32 20.46 0 0 0
25/07/2023
20.98
 4,500 20.55 21.41 20.98 0 0 0
24/07/2023
20.55
 5,200 21.49 21.49 20.55 0 0 0
21/07/2023
21.49
 100 21.41 21.49 21.49 0 0 0
20/07/2023
21.41
 4,400 23.97 23.97 21.41 0 0 0
19/07/2023
23.97
 0 23.97 23.97 23.97 0 0 0
18/07/2023
23.97
 0 23.97 23.97 23.97 0 0 0
17/07/2023
23.97
 0 23.97 23.97 23.97 0 0 0
14/07/2023
23.97
 100 22.60 23.97 23.97 0 0 0
13/07/2023
22.60
 300 21.49 22.60 22.60 0 0 0
12/07/2023
21.49
 0 21.41 21.49 21.41 0 0 0
11/07/2023
21.41
 1,400 21.66 21.66 21.41 0 0 0
10/07/2023
21.66
 500 21.66 21.66 21.66 0 0 0
07/07/2023
21.66
 0 22.60 21.66 22.60 0 0 0
06/07/2023
22.60
 1,400 21.58 22.60 21.41 0 0 0
05/07/2023
21.58
 2,800 22.60 22.60 21.49 0 0 0
04/07/2023
22.60
 0 22.60 22.60 22.60 0 0 0
03/07/2023
22.60
 200 21.83 22.60 22.60 0 0 0
30/06/2023
21.83
 1,500 21.92 21.92 21.83 0 0 0
29/06/2023
21.92
 2,700 21.83 21.92 21.83 0 0 0
28/06/2023
21.83
 0 21.41 21.83 21.83 0 0 0
27/06/2023
21.41
 1,800 22.26 22.26 21.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |