CTCP Bia Sài Gòn - Quảng Ngãi (bsq)

18
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
(2026-06-30) 		-0.50 -2.70% 4,600 -800 0
16
18.50
18
2 tháng
(2026-06-01) 		1 5.88% 8,800 -800 0
16
19.40
18
3 tháng
(2026-05-04) 		1.71 10.51% 24,900 -800 0
15.64
19.40
18
6 tháng
(2026-02-02) 		0.52 2.95% 156,500 -800 0
13.34
19.40
18
12 tháng
(2025-08-04) 		0.52 2.95% 334,800 -800 0
13.34
20.70
18
24 tháng
(2024-08-09) 		1.27 7.59% 1,047,461 -5,000 -0.1
13.34
20.70
18
36 tháng
(2023-08-15) 		-0.75 -4.01% 2,370,903 -11,000 -0.2
13.34
20.70
18
60 tháng
(2021-08-25) 		1.42 8.60% 5,160,922 -3,600 -0.0
13.34
29.86
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/03/2024
14.97
 4,300 15.36 15.36 14.65 0 0 0
01/03/2024
15.05
 1,100 14.97 15.05 14.89 0 0 0
29/02/2024
14.89
 13,610 14.73 14.89 14.50 0 0 0
28/02/2024
14.65
 5,100 14.81 14.89 14.65 0 0 0
27/02/2024
14.89
 3,600 14.89 14.89 14.89 0 0 0
26/02/2024
14.89
 4,400 14.89 14.89 14.89 0 0 0
23/02/2024
14.97
 3,000 14.97 14.97 14.97 0 0 0
22/02/2024
14.97
 500 14.97 14.97 14.97 0 0 0
21/02/2024
14.97
 3,900 14.97 14.97 14.81 0 0 0
20/02/2024
14.97
 1,700 14.89 15.21 14.89 0 0 0
19/02/2024
14.81
 2,700 15.36 15.36 14.81 0 0 0
16/02/2024
15.29
 600 15.44 15.44 15.29 0 0 0
15/02/2024
15.52
 100 15.52 15.52 15.52 0 0 0
07/02/2024
15.29
 200 15.29 15.29 15.29 0 0 0
06/02/2024
15.29
 1,500 14.97 15.29 14.97 0 0 0
05/02/2024
14.73
 2,200 14.81 14.81 14.73 0 0 0
02/02/2024
14.97
 30,000 14.81 14.97 14.73 0 0 0
01/02/2024
14.73
 18,700 15.44 15.44 14.73 0 0 0
31/01/2024
15.52
 5,500 15.52 15.52 15.36 0 0 0
30/01/2024
15.21
 5,802 15.36 15.44 15.21 0 0 0
29/01/2024
15.29
 20,300 15.44 15.60 15.29 0 0 0
26/01/2024
15.44
 2,600 15.44 15.44 15.44 0 0 0
25/01/2024
15.44
 100 15.44 15.44 15.44 0 0 0
24/01/2024
15.44
 11,400 15.36 15.68 15.36 0 0 0
23/01/2024
15.68
 11,400 15.29 15.68 15.21 0 0 0
22/01/2024
15.21
 9,900 15.29 15.44 14.97 0 0 0
19/01/2024
15.60
 200 15.60 15.60 15.60 0 0 0
18/01/2024
15.05
 5,200 15.36 15.36 15.05 0 0 0
17/01/2024
15.76
 0 15.76 15.76 15.76 0 0 0
16/01/2024
15.76
 2,800 15.84 15.84 15.52 0 0 0
15/01/2024
15.44
 202 15.44 15.44 15.44 0 0 0
12/01/2024
15.52
 1,100 15.52 15.52 15.52 0 0 0
11/01/2024
15.52
 0 15.52 15.52 15.52 0 0 0
10/01/2024
15.52
 0 15.52 15.52 15.52 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |