CTCP Bia Sài Gòn - Quảng Ngãi (bsq)

15.80
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
(2026-08-12) 		-2.10 -11.67% 25,100 0 0
15.70
18
15.80
2 tháng
(2026-07-13) 		-0.10 -0.62% 29,000 0 0
15.70
18.50
15.80
3 tháng
(2026-06-15) 		-1.60 -9.14% 31,800 -800 0
15.70
19.40
15.80
6 tháng
(2026-03-16) 		0.44 2.85% 158,900 -800 0
13.34
19.40
15.80
12 tháng
(2025-09-16) 		-1.49 -8.58% 227,900 -800 0
13.34
20.70
15.80
24 tháng
(2024-09-23) 		-1.60 -9.13% 1,011,161 -5,000 -0.1
13.34
20.70
15.80
36 tháng
(2023-09-28) 		-2.22 -12.26% 2,321,503 -12,100 -0.2
13.34
20.70
15.80
60 tháng
(2021-10-07) 		0.15 0.93% 5,076,892 -13,000 -0.2
13.34
29.86
15.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2024
17.58
 300 17.58 17.58 17.58 0 0 0
05/09/2024
17.58
 1,400 17.41 17.58 17.41 0 0 0
04/09/2024
17.50
 1,304 17.33 17.50 17.33 0 0 0
30/08/2024
17.24
 200 17.24 17.24 17.24 0 0 0
29/08/2024
17.16
 0 17.16 17.16 17.16 0 0 0
28/08/2024
17.16
 100 17.16 17.16 17.16 0 0 0
27/08/2024
17.16
 232 17.07 17.16 17.07 0 0 0
26/08/2024
16.90
 3,500 17.07 17.07 16.90 0 0 0
23/08/2024
17.50
 8,700 17.50 17.50 17.50 0 0 0
22/08/2024
17.50
 4,001 17.50 17.50 17.50 0 0 0
21/08/2024
17.92
 0 17.92 17.92 17.92 0 0 0
20/08/2024
17.92
 1,500 17.92 17.92 17.92 0 0 0
19/08/2024
17.07
 6,500 17.07 17.07 17.07 0 0 0
16/08/2024
16.90
 100 16.90 16.90 16.90 0 0 0
15/08/2024
17.07
 1 16.81 16.81 16.81 0 0 0
14/08/2024
17.07
 6,203 16.81 17.07 16.81 0 0 0
13/08/2024
16.64
 0 16.64 16.64 16.64 0 0 0
12/08/2024
16.81
 10,500 16.64 16.81 16.64 0 0 0
09/08/2024
16.73
 0 16.73 16.73 16.73 0 0 0
08/08/2024
16.73
 0 16.73 16.73 16.73 0 0 0
07/08/2024
16.73
 800 16.73 16.73 16.73 0 0 0
06/08/2024
16.73
 13,000 16.73 16.73 16.73 0 0 0
05/08/2024
16.81
 15,600 16.81 16.81 16.73 0 0 0
02/08/2024
16.73
 0 16.73 16.73 16.73 0 0 0
01/08/2024
16.73
 600 16.73 16.73 16.73 0 0 0
31/07/2024
16.73
 0 16.73 16.73 16.73 0 0 0
30/07/2024
16.73
 0 16.73 16.73 16.73 0 0 0
29/07/2024
16.73
 0 16.73 16.73 16.73 0 0 0
26/07/2024
16.73
 700 16.73 16.73 16.73 0 0 0
25/07/2024
16.90
 100 16.90 16.90 16.90 0 0 0
24/07/2024
16.56
 9,900 16.47 16.64 16.47 0 0 0
23/07/2024
16.73
 20,000 17.16 17.16 16.73 0 0 0
22/07/2024
16.39
 1,600 16.47 16.47 16.39 0 0 0
19/07/2024
17.07
 0 17.07 17.07 17.07 0 0 0
18/07/2024
17.07
 800 17.07 17.07 17.07 0 0 0
17/07/2024
17.07
 600 17.07 17.07 17.07 0 0 0
16/07/2024
17.07
 12,300 17.07 17.07 16.99 0 0 0
15/07/2024
17.07
 13,000 17.07 17.07 17.07 0 0 0
12/07/2024
17.07
 4,000 16.90 17.07 16.90 0 0 0
11/07/2024
16.90
 5,200 16.90 16.90 16.90 0 0 0
10/07/2024
17.41
 1,001 16.47 17.41 16.47 0 0 0
09/07/2024
16.47
 202 16.47 16.47 16.47 0 0 0
08/07/2024
16.22
 1,000 16.64 16.64 16.22 0 0 0
05/07/2024
16.81
 3 16.81 16.81 16.81 0 0 0
04/07/2024
16.81
 100 16.81 16.81 16.81 0 0 0
03/07/2024
16.47
 0 16.47 16.47 16.47 0 0 0
02/07/2024
16.47
 0 16.47 16.47 16.47 0 0 0
01/07/2024
16.47
 322 16.56 16.56 16.47 0 0 0
28/06/2024
17.16
 2,600 17.16 17.24 17.16 0 0 0
27/06/2024
17.16
 1,900 17.16 17.24 17.16 0 0 0
26/06/2024
17.50
 5,500 17.24 17.50 17.24 0 0 0
25/06/2024
17.50
 22,000 17.24 17.58 17.24 0 0 0
24/06/2024
17.24
 2,300 17.41 17.41 17.24 0 0 0
21/06/2024
17.41
 300 17.41 17.41 17.41 0 0 0
20/06/2024
17.33
 6,800 17.50 17.50 17.33 0 0 0
19/06/2024
17.50
 8,400 17.07 17.50 17.07 0 0 0
18/06/2024
17.58
 8,908 17.50 17.58 17.50 0 0 0
17/06/2024
17.67
 1,600 15.71 17.67 15.71 0 0 0
14/06/2024
17.50
 12,401 17.75 17.92 17.41 0 0 0
13/06/2024
17.92
 7,000 17.58 17.92 17.50 0 0 0
12/06/2024
17.92
 6,400 17.92 17.92 17.92 0 0 0
11/06/2024
17.92
 7,100 18.01 18.01 17.84 0 0 0
10/06/2024
17.75
 13,000 17.41 18.10 17.41 0 0 0
07/06/2024
17.50
 6,008 17.58 18.10 16.64 0 0 0
06/06/2024
17.92
 6,900 17.92 17.92 17.92 0 0 0
05/06/2024
18.61
 14,109 17.33 18.78 17.33 0 0 0
04/06/2024
16.99
 6,808 16.90 17.07 16.90 0 0 0
03/06/2024
16.99
 21,901 16.64 16.99 16.64 0 0 0
31/05/2024
16.47
 24,000 16.22 16.56 16.22 0 0 0
30/05/2024
16.05
 6,820 15.96 16.13 15.96 0 0 0
29/05/2024
16.22
 13,102 15.96 16.56 15.96 0 0 0
28/05/2024
16.05
 28,509 15.88 16.05 15.88 0 0 0
27/05/2024
15.79
 37,606 15.79 15.96 15.79 0 0 0
24/05/2024
15.79
 20,617 15.79 15.79 15.71 0 0 0
23/05/2024
15.79
 4,050 15.71 15.88 15.71 0 0 0
22/05/2024: Cổ tức tiền mặt tỉ lệ: 15%
22/05/2024
15.71
 23,122 15.28 15.96 15.19 0 0 0
21/05/2024
15.36
 14,111 15.44 15.44 15.05 0 0 0
20/05/2024
15.44
 8,819 15.68 15.76 15.44 0 0 0
17/05/2024
15.68
 22,601 15.36 15.68 15.36 0 0 0
16/05/2024
14.97
 6,600 14.97 15.36 14.97 0 0 0
15/05/2024
14.97
 43,200 14.81 14.97 14.81 0 0 0
14/05/2024
14.81
 64,300 14.89 14.89 14.81 0 0 0
13/05/2024
14.81
 45,000 14.81 14.81 14.81 0 0 0
10/05/2024
14.73
 54,400 14.81 14.97 14.73 0 0 0
09/05/2024
14.81
 79,300 14.81 14.89 14.81 0 0 0
08/05/2024
14.81
 41,513 14.81 14.97 14.81 0 2,100 -0.0
07/05/2024
14.97
 2,900 14.97 14.97 14.81 0 0 0
06/05/2024
14.97
 1,700 14.97 14.97 14.97 0 0 0
03/05/2024
14.65
 5,000 14.81 14.81 14.65 0 0 0
02/05/2024
14.81
 1,200 14.81 14.81 14.81 0 0 0
26/04/2024
14.65
 1,900 14.89 14.89 14.65 0 0 0
25/04/2024
14.89
 6,700 14.97 14.97 14.81 0 0 0
24/04/2024
14.97
 100 14.97 14.97 14.97 0 0 0
23/04/2024
14.89
 6,503 14.97 14.97 14.89 0 0 0
22/04/2024
14.97
 6,600 14.97 14.97 14.89 0 0 0
19/04/2024
14.97
 1,700 14.97 14.97 14.97 0 0 0
17/04/2024
14.97
 1,000 14.97 14.97 14.97 0 0 0
16/04/2024
14.97
 2,014 14.97 14.97 14.97 0 0 0
15/04/2024
14.97
 100 14.97 14.97 14.97 0 0 0
12/04/2024
14.97
 300 14.97 14.97 14.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |