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)
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
01/08/2023
20.41
 10,500 19.22 20.41 20.41 0 0 0
31/07/2023
19.22
 2,400 19.15 19.30 19.22 0 0 0
28/07/2023
19.15
 0 19.15 19.15 19.15 0 0 0
27/07/2023
19.15
 2,800 18.83 19.15 18.99 0 0 0
26/07/2023
18.83
 16,200 19.30 19.62 18.83 0 0 0
25/07/2023
19.30
 4,500 18.91 19.70 19.30 0 0 0
24/07/2023
18.91
 5,200 19.78 19.78 18.91 0 0 0
21/07/2023
19.78
 100 19.70 19.78 19.78 0 0 0
20/07/2023
19.70
 4,400 22.06 22.06 19.70 0 0 0
19/07/2023
22.06
 0 22.06 22.06 22.06 0 0 0
18/07/2023
22.06
 0 22.06 22.06 22.06 0 0 0
17/07/2023
22.06
 0 22.06 22.06 22.06 0 0 0
14/07/2023
22.06
 100 20.80 22.06 22.06 0 0 0
13/07/2023
20.80
 300 19.78 20.80 20.80 0 0 0
12/07/2023
19.78
 0 19.70 19.78 19.70 0 0 0
11/07/2023
19.70
 1,400 19.93 19.93 19.70 0 0 0
10/07/2023
19.93
 500 19.93 19.93 19.93 0 0 0
07/07/2023
19.93
 0 20.80 19.93 20.80 0 0 0
06/07/2023
20.80
 1,400 19.85 20.80 19.70 0 0 0
05/07/2023
19.85
 2,800 20.80 20.80 19.78 0 0 0
04/07/2023
20.80
 0 20.80 20.80 20.80 0 0 0
03/07/2023
20.80
 200 20.09 20.80 20.80 0 0 0
30/06/2023
20.09
 1,500 20.17 20.17 20.09 0 0 0
29/06/2023
20.17
 2,700 20.09 20.17 20.09 0 0 0
28/06/2023
20.09
 0 19.70 20.09 20.09 0 0 0
27/06/2023
19.70
 1,800 20.49 20.49 19.70 0 0 0
26/06/2023
20.49
 200 19.70 20.49 20.49 0 0 0
23/06/2023
19.70
 1,400 19.62 19.70 19.54 0 0 0
22/06/2023
19.62
 800 19.70 19.70 19.62 0 0 0
21/06/2023
19.70
 300 19.46 19.70 19.70 0 0 0
20/06/2023
19.46
 400 19.70 19.70 19.46 0 0 0
19/06/2023
19.70
 100 19.07 19.70 19.70 0 0 0
16/06/2023
19.07
 1,300 19.38 19.38 19.07 0 0 0
15/06/2023
19.38
 800 19.70 19.85 19.38 0 0 0
14/06/2023
19.70
 400 20.09 20.09 19.46 0 0 0
13/06/2023
20.09
 600 19.70 20.09 18.99 0 0 0
12/06/2023
19.70
 1,600 19.30 19.70 19.70 0 0 0
09/06/2023: Cổ tức tiền mặt tỉ lệ: 15%
09/06/2023
19.30
 900 20.88 20.88 19.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |