CTCP Bia Sài Gòn - Quảng Ngãi (bsq)

17.50
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
(2026-05-13) 		0.02 0.09% 6,500 0 0
17
19.40
17.50
2 tháng
(2026-04-13) 		0.94 5.65% 74,600 0 0
15.64
19.40
17.50
3 tháng
(2026-03-16) 		2.04 13.20% 127,100 0 0
13.34
19.40
17.50
6 tháng
(2025-12-15) 		0.11 0.62% 152,600 0 0
13.34
20.24
17.50
12 tháng
(2025-06-17) 		0.02 0.09% 360,800 0 0
13.34
20.70
17.50
24 tháng
(2024-06-24) 		0.26 1.50% 1,176,489 -4,200 -0.1
13.34
20.70
17.50
36 tháng
(2023-06-28) 		-2.59 -12.90% 2,477,003 -10,200 -0.2
13.34
22.06
17.50
60 tháng
(2021-07-08) 		2.02 13.06% 5,293,232 -2,200 -0.0
13.34
29.86
17.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2024
15.52
 300 15.52 15.52 15.52 0 0 0
08/01/2024
15.44
 1,900 15.92 15.92 15.44 0 0 0
05/01/2024
15.52
 500 15.52 15.52 15.52 0 0 0
04/01/2024
15.52
 700 15.60 15.60 15.52 0 0 0
03/01/2024
15.52
 5,800 15.60 15.60 15.52 0 0 0
02/01/2024
15.99
 100 15.99 15.99 15.99 0 0 0
29/12/2023
15.52
 500 15.68 15.68 15.52 0 0 0
28/12/2023
15.68
 700 15.52 15.92 15.60 0 0 0
27/12/2023
15.52
 100 15.52 15.52 15.52 0 0 0
26/12/2023
15.52
 700 15.60 15.60 15.52 0 0 0
25/12/2023
15.60
 1,300 15.68 15.68 15.60 0 0 0
22/12/2023
15.68
 300 15.60 15.68 15.60 0 0 0
21/12/2023
15.60
 200 15.60 15.60 15.60 0 0 0
20/12/2023
15.60
 600 16.07 16.07 15.60 0 0 0
15/12/2023
16.07
 100 15.52 16.07 16.07 0 0 0
14/12/2023
15.52
 2,400 15.52 15.52 15.52 0 0 0
13/12/2023
15.52
 600 15.60 15.60 15.52 0 0 0
12/12/2023
15.60
 100 16.07 16.07 15.60 0 0 0
11/12/2023
16.07
 100 15.36 16.07 16.07 0 0 0
08/12/2023
15.36
 300 15.36 16.07 15.36 0 0 0
07/12/2023
15.36
 10,500 15.68 15.68 15.13 0 0 0
06/12/2023
15.68
 1,700 15.68 15.68 15.68 0 0 0
05/12/2023
15.68
 800 15.68 15.68 15.68 0 0 0
04/12/2023
15.68
 2,200 15.76 15.84 15.68 0 0 0
01/12/2023
15.76
 14,200 15.99 15.99 15.76 0 0 0
30/11/2023
15.99
 3,000 15.68 16.15 15.76 0 0 0
29/11/2023
15.68
 1,800 15.60 15.68 15.68 0 0 0
28/11/2023
15.60
 200 15.68 15.68 15.60 0 0 0
27/11/2023
15.68
 600 15.52 15.76 15.68 0 0 0
24/11/2023
15.52
 100 15.52 15.52 15.52 0 0 0
23/11/2023
15.52
 300 15.52 15.52 15.52 0 0 0
22/11/2023
15.52
 900 15.68 15.68 15.52 0 0 0
21/11/2023
15.68
 400 15.36 15.68 15.60 0 0 0
20/11/2023
15.36
 3,000 15.68 15.68 15.36 0 0 0
17/11/2023
15.68
 54,300 15.68 15.76 15.52 0 0 0
16/11/2023
15.68
 1,600 16.07 16.07 15.60 0 0 0
15/11/2023
16.07
 6,300 15.84 16.07 15.36 0 0 0
14/11/2023
15.84
 1,200 15.84 15.84 15.60 0 0 0
13/11/2023
15.84
 600 16.39 16.39 15.76 0 0 0
10/11/2023
16.39
 100 15.84 16.39 16.39 0 0 0
09/11/2023
15.84
 13,100 15.84 17.25 14.58 0 5,000 -0.1
08/11/2023
15.84
 300 15.84 15.84 15.84 0 0 0
07/11/2023
15.84
 500 16.39 16.39 15.76 0 0 0
06/11/2023
16.39
 2,100 15.76 16.39 15.68 0 0 0
03/11/2023
15.76
 1,100 15.84 15.84 15.76 0 0 0
02/11/2023
15.84
 2,000 16.55 16.55 15.76 0 0 0
01/11/2023
16.55
 1,800 16.55 16.55 14.18 0 0 0
30/10/2023
16.55
 3,100 16.47 16.55 16.23 0 0 0
27/10/2023
16.47
 600 16.55 16.55 16.47 0 0 0
26/10/2023
16.55
 7,800 16.94 16.94 16.39 0 0 0
25/10/2023
16.94
 1,200 16.94 16.94 16.94 0 0 0
24/10/2023
16.94
 3,300 16.94 16.94 16.86 0 0 0
23/10/2023
16.94
 500 16.94 16.94 16.94 0 0 0
19/10/2023
16.94
 200 16.94 16.94 16.94 0 0 0
18/10/2023
16.94
 2,000 17.33 17.33 16.94 0 0 0
17/10/2023
17.33
 16,300 17.81 17.81 16.94 0 0 0
16/10/2023
17.81
 400 18.12 18.12 17.81 0 0 0
13/10/2023
18.12
 500 17.89 18.12 17.89 0 0 0
12/10/2023
17.89
 200 17.81 17.89 17.89 0 0 0
10/10/2023
17.81
 3,700 17.81 18.20 17.49 0 0 0
05/10/2023
17.81
 600 18.44 18.44 17.81 0 0 0
03/10/2023
18.44
 1,100 18.12 18.44 17.73 0 0 0
29/09/2023
18.12
 900 18.12 18.12 18.04 0 0 0
28/09/2023
18.12
 1,200 18.28 18.28 18.12 0 0 0
26/09/2023
18.28
 100 18.28 18.28 18.28 0 0 0
25/09/2023
18.28
 2,400 18.52 18.52 17.65 1,100 0 0.0
22/09/2023
18.52
 3,600 18.59 18.59 17.65 0 0 0
21/09/2023
18.59
 500 17.65 18.75 18.59 0 0 0
20/09/2023
17.65
 1,100 17.57 18.12 17.57 0 0 0
19/09/2023
17.57
 1,000 17.57 17.57 17.57 0 0 0
18/09/2023
17.57
 1,400 17.65 17.65 17.49 0 0 0
15/09/2023
17.65
 200 18.12 18.12 17.65 0 0 0
14/09/2023
18.12
 1,200 18.04 18.12 18.04 0 0 0
13/09/2023
18.04
 4,300 18.44 18.44 18.04 0 0 0
12/09/2023
18.44
 3,000 18.83 18.83 18.44 0 0 0
11/09/2023
18.83
 500 18.75 18.83 18.12 0 0 0
08/09/2023
18.75
 300 18.75 18.91 18.75 0 0 0
07/09/2023
18.75
 500 18.67 18.75 18.75 0 0 0
06/09/2023
18.67
 300 18.52 18.67 18.67 0 0 0
05/09/2023
18.52
 600 18.52 18.91 17.65 0 0 0
31/08/2023
18.52
 100 17.49 18.52 18.52 0 0 0
29/08/2023
17.49
 1,200 17.57 17.57 17.49 0 0 0
25/08/2023
17.57
 300 17.57 17.57 17.57 0 0 0
24/08/2023
17.57
 5,800 17.57 17.57 17.33 0 0 0
23/08/2023
17.57
 200 17.33 17.57 17.57 0 0 0
22/08/2023
17.33
 4,600 17.65 17.65 17.33 0 0 0
21/08/2023
17.65
 800 17.41 17.65 17.65 0 0 0
18/08/2023
17.41
 8,700 18.99 18.99 17.41 0 0 0
17/08/2023
18.99
 21,100 18.12 18.99 17.33 0 0 0
16/08/2023
18.12
 4,600 18.75 20.80 18.12 0 0 0
15/08/2023
18.75
 6,700 19.22 19.22 18.52 0 0 0
14/08/2023
19.22
 100 18.52 19.22 19.22 0 0 0
11/08/2023
18.52
 16,400 18.52 18.67 18.52 0 0 0
10/08/2023
18.52
 19,600 19.30 19.30 18.52 0 0 0
09/08/2023
19.30
 5,000 19.30 19.30 19.30 0 0 0
08/08/2023
19.30
 100 19.30 19.30 19.30 0 0 0
07/08/2023
19.30
 0 19.30 19.30 19.30 0 0 0
04/08/2023
19.30
 0 19.30 19.30 19.30 0 0 0
03/08/2023
19.30
 3,900 19.30 19.30 19.30 0 0 0
02/08/2023
19.30
 10,100 20.41 20.41 19.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |