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
(2026-05-19) 		0.20 1.16% 3,700 0 0
17
19.40
17.50
2 tháng
(2026-04-20) 		0.94 5.65% 26,900 0 0
15.64
19.40
17.50
3 tháng
(2026-03-20) 		2.22 14.56% 127,000 0 0
15.28
19.40
17.50
6 tháng
(2025-12-22) 		-0.17 -0.95% 152,000 0 0
13.34
20.24
17.50
12 tháng
(2025-06-23) 		-0.90 -4.91% 340,800 0 0
13.34
20.70
17.50
24 tháng
(2024-06-28) 		0.34 2% 1,144,789 -4,200 -0.1
13.34
20.70
17.50
36 tháng
(2023-07-04) 		-3.30 -15.87% 2,472,603 -10,200 -0.2
13.34
22.06
17.50
60 tháng
(2021-07-14) 		2.02 13.06% 5,293,132 -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)
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
08/06/2023
20.88
 0 20.88 20.88 20.88 0 0 0
07/06/2023
20.88
 0 20.88 20.88 20.88 0 0 0
06/06/2023
20.88
 100 19.39 20.88 20.88 0 0 0
05/06/2023
19.39
 600 18.64 19.39 19.09 0 0 0
02/06/2023
18.64
 3,500 18.19 18.64 18.27 0 0 0
01/06/2023
18.19
 2,200 18.27 18.34 18.05 0 0 0
31/05/2023
18.27
 6,300 18.12 18.64 17.97 0 0 0
30/05/2023
18.12
 1,900 18.27 18.27 18.12 0 0 0
29/05/2023
18.27
 0 18.12 18.27 18.27 0 0 0
26/05/2023
18.12
 900 18.27 18.27 18.12 0 0 0
25/05/2023
18.27
 300 18.27 18.27 18.27 0 0 0
24/05/2023
18.27
 100 18.27 18.27 18.27 0 0 0
23/05/2023
18.27
 5,900 18.27 18.27 18.27 0 0 0
22/05/2023
18.27
 300 18.27 18.27 18.27 0 0 0
19/05/2023
18.27
 200 18.27 18.27 18.27 0 0 0
18/05/2023
18.27
 1,000 18.64 18.64 18.27 0 0 0
17/05/2023
18.64
 3,000 18.27 18.64 18.27 0 0 0
16/05/2023
18.27
 4,000 18.64 18.64 18.27 0 0 0
15/05/2023
18.64
 2,400 18.64 18.64 18.64 0 0 0
12/05/2023
18.64
 3,000 18.64 18.64 18.64 0 0 0
11/05/2023
18.64
 100 18.64 18.64 18.64 0 0 0
10/05/2023
18.64
 6,300 18.64 18.64 18.64 0 0 0
09/05/2023
18.64
 1,100 18.64 18.64 18.64 0 0 0
08/05/2023
18.64
 0 18.64 18.64 18.64 0 0 0
05/05/2023
18.64
 1 18.64 18.64 18.64 0 0 0
04/05/2023
18.64
 600 18.79 18.79 18.64 0 0 0
28/04/2023
18.79
 1,300 18.49 18.79 18.49 0 0 0
27/04/2023
18.49
 3,300 18.64 18.64 18.49 0 0 0
26/04/2023
18.64
 1,500 18.57 18.64 18.49 0 0 0
25/04/2023
18.57
 2,201 18.49 18.94 18.27 0 0 0
24/04/2023
18.49
 1,300 19.16 19.16 18.49 0 0 0
21/04/2023
19.16
 10,500 18.94 19.16 18.34 0 0 0
20/04/2023
18.94
 5,301 19.01 19.01 18.94 0 0 0
19/04/2023
19.01
 1,900 19.01 19.01 19.01 0 0 0
18/04/2023
19.01
 2,400 18.64 19.01 19.01 0 0 0
17/04/2023
18.64
 400 18.72 18.72 18.64 0 0 0
14/04/2023
18.72
 300 19.01 19.01 18.64 0 0 0
13/04/2023
19.01
 4,101 18.64 19.76 19.01 0 0 0
12/04/2023
18.64
 0 18.64 18.64 18.64 0 0 0
11/04/2023
18.64
 1,500 19.76 19.76 18.64 0 0 0
10/04/2023
19.76
 400 19.24 20.51 19.76 0 0 0
07/04/2023
19.24
 0 19.24 19.24 19.24 0 0 0
06/04/2023
19.24
 300 19.01 19.24 19.24 0 0 0
05/04/2023
19.01
 100 19.24 19.24 19.01 0 0 0
04/04/2023
19.24
 2,100 19.31 19.31 18.64 0 0 0
03/04/2023
19.31
 0 19.01 19.31 19.31 0 0 0
31/03/2023
19.01
 1,900 19.01 19.39 19.01 0 0 0
30/03/2023
19.01
 0 19.24 19.01 19.01 0 0 0
29/03/2023
19.24
 1,900 18.79 19.24 18.79 0 0 0
28/03/2023
18.79
 600 18.64 18.94 18.79 0 0 0
27/03/2023
18.64
 300 18.94 18.94 18.57 0 0 0
24/03/2023
18.94
 1,600 18.27 18.94 18.94 0 0 0
23/03/2023
18.27
 0 18.27 18.27 18.27 0 0 0
22/03/2023
18.27
 600 18.27 18.27 18.27 0 0 0
21/03/2023
18.27
 400 18.27 18.27 17.90 0 0 0
20/03/2023
18.27
 300 18.34 18.34 18.27 0 0 0
17/03/2023
18.34
 1,200 18.27 18.34 18.34 0 0 0
16/03/2023
18.27
 800 18.94 18.94 18.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |