CTCP Bia Sài Gòn - Quảng Ngãi (bsq)

18.90
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
(2025-11-05) 		0.50 2.78% 29,700 0 0
17.80
22.50
18.90
2 tháng
(2025-10-06) 		-0.40 -2.12% 42,300 0 0
17.20
22.50
18.90
3 tháng
(2025-09-08) 		-0.50 -2.63% 42,500 0 0
17.20
22.50
18.90
6 tháng
(2025-06-09) 		-0.50 -2.63% 211,600 0 0
17.20
22.50
18.90
12 tháng
(2024-12-10) 		-1.85 -9.09% 649,931 0 0
17.20
22.50
18.90
24 tháng
(2023-12-20) 		1.55 9.13% 1,964,003 -6,300 -0.1
15.93
22.50
18.90
36 tháng
(2022-12-21) 		-4.19 -18.46% 2,560,007 -10,200 -0.2
15.93
25.12
18.90
60 tháng
(2020-12-31) 		4.83 35.36% 5,588,481 300 0.0
12.62
32.45
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2023
22.69
 500 22.28 22.69 22.69 0 0 0
30/01/2023
22.28
 7,500 22.37 22.77 22.28 0 0 0
27/01/2023
22.37
 3,100 22.69 22.69 22.28 0 0 0
19/01/2023
22.69
 20,500 24.31 24.31 22.69 0 0 0
18/01/2023
24.31
 3,700 22.85 24.31 22.69 0 0 0
17/01/2023
22.85
 0 22.77 22.85 22.77 0 0 0
16/01/2023
22.77
 3,800 22.77 22.93 22.77 0 0 0
13/01/2023
22.77
 800 22.77 22.77 22.69 0 0 0
12/01/2023
22.77
 10,600 22.69 22.77 22.69 0 0 0
11/01/2023
22.69
 31,700 24.31 24.31 22.69 0 0 0
10/01/2023
24.31
 0 24.31 24.31 24.31 0 0 0
09/01/2023
24.31
 5,300 24.39 24.39 24.31 0 0 0
06/01/2023
24.39
 0 25.12 24.39 25.12 0 0 0
05/01/2023
25.12
 400 24.23 25.85 23.34 0 0 0
04/01/2023
24.23
 100 22.85 24.23 24.23 0 0 0
03/01/2023
22.85
 5,500 22.85 22.93 22.85 0 0 0
30/12/2022
22.85
 1,300 24.07 24.07 22.85 0 0 0
29/12/2022
24.07
 2,500 22.69 24.07 23.18 0 0 0
28/12/2022
22.69
 2,600 22.85 23.26 22.69 0 0 0
27/12/2022
22.85
 200 22.77 22.85 22.85 0 0 0
26/12/2022
22.77
 600 22.69 22.77 22.77 0 0 0
23/12/2022
22.69
 0 22.69 22.69 22.69 0 0 0
22/12/2022
22.69
 0 22.69 22.69 22.69 0 0 0
21/12/2022
22.69
 1,400 24.31 24.31 22.69 0 0 0
20/12/2022
24.31
 0 24.31 24.31 24.31 0 0 0
19/12/2022
24.31
 0 24.31 24.31 24.31 0 0 0
16/12/2022
24.31
 2,100 24.31 24.47 24.31 0 0 0
15/12/2022
24.31
 500 23.74 24.31 23.50 0 0 0
14/12/2022
23.74
 3,800 23.50 23.74 23.50 0 0 0
13/12/2022
23.50
 400 24.31 24.31 23.50 0 0 0
12/12/2022
24.31
 0 24.31 24.31 24.31 0 0 0
09/12/2022
24.31
 100 24.31 24.31 24.31 0 0 0
08/12/2022
24.31
 0 24.31 24.31 24.31 0 0 0
07/12/2022
24.31
 1,200 24.88 24.88 24.31 0 0 0
06/12/2022
24.88
 100 25.12 25.12 24.88 0 0 0
05/12/2022
25.12
 700 24.31 25.12 23.09 0 0 0
02/12/2022
24.31
 500 23.66 24.72 24.31 0 0 0
01/12/2022
23.66
 1,800 24.31 24.31 23.66 0 0 0
30/11/2022
24.31
 2,200 22.69 25.12 24.31 0 0 0
29/11/2022
22.69
 3,100 24.31 24.31 22.28 0 0 0
28/11/2022
24.31
 0 24.31 24.31 24.31 0 0 0
25/11/2022
24.31
 4,000 24.31 24.31 24.31 0 0 0
24/11/2022
24.31
 3,900 24.31 24.31 24.31 0 0 0
23/11/2022
24.31
 3,000 24.31 24.31 24.31 0 0 0
22/11/2022
24.31
 7,600 23.09 24.31 23.34 0 0 0
21/11/2022
23.09
 0 23.91 23.09 23.91 0 0 0
18/11/2022
23.91
 400 23.91 23.91 22.28 0 0 0
17/11/2022: Cổ tức tiền mặt tỉ lệ: 10%
17/11/2022
23.91
 100 22.28 23.91 23.91 0 0 0
16/11/2022
22.28
 6,400 21.89 22.83 21.89 1,000 0 0.0
15/11/2022
21.89
 1,800 23.07 23.07 21.82 0 0 0
14/11/2022
23.07
 1,700 23.46 23.46 23.07 0 0 0
11/11/2022
23.46
 400 23.07 23.85 23.46 0 0 0
10/11/2022
23.07
 500 23.46 23.46 23.07 0 0 0
09/11/2022
23.46
 0 23.46 23.46 23.46 0 0 0
08/11/2022
23.46
 3,600 23.46 23.85 23.46 0 0 0
07/11/2022
23.46
 4,247 23.22 23.46 23.46 0 0 0
04/11/2022
23.22
 11,800 24.00 24.00 23.14 0 0 0
03/11/2022
24.00
 0 23.85 24.00 23.85 0 0 0
02/11/2022
23.85
 4,800 23.61 24.24 23.85 0 0 0
01/11/2022
23.61
 9,100 23.54 23.93 23.61 0 0 0
31/10/2022
23.54
 5,700 24.00 24.24 23.46 0 0 0
28/10/2022
24.00
 1,100 23.93 24.00 23.93 0 0 0
27/10/2022
23.93
 9,230 23.46 24.63 23.93 0 0 0
26/10/2022
23.46
 15,600 24.24 24.63 23.46 0 0 0
25/10/2022
24.24
 27,600 24.71 24.79 24.24 0 0 0
24/10/2022
24.71
 60,100 28.85 28.85 24.71 0 0 0
21/10/2022
28.85
 800 29.71 29.71 28.85 0 0 0
20/10/2022
29.71
 0 29.32 29.71 29.32 0 0 0
19/10/2022
29.32
 1,612 30.10 30.10 29.32 0 0 0
18/10/2022
30.10
 400 28.85 30.10 30.10 0 0 0
17/10/2022
28.85
 2,000 28.93 29.01 28.85 0 0 0
14/10/2022
28.93
 4,605 29.32 29.32 28.93 0 0 0
13/10/2022
29.32
 2,200 28.93 29.32 28.93 0 0 0
12/10/2022
28.93
 1,400 29.09 29.32 28.93 0 0 0
11/10/2022
29.09
 1,400 29.32 30.57 29.09 0 0 0
10/10/2022
29.32
 310 29.09 31.28 29.32 0 0 0
07/10/2022
29.09
 8,600 30.26 30.26 28.93 0 0 0
06/10/2022
30.26
 1,400 30.42 30.42 29.01 0 0 0
05/10/2022
30.42
 200 30.10 30.42 30.42 0 0 0
04/10/2022
30.10
 3,401 31.12 31.12 29.40 0 0 0
03/10/2022
31.12
 400 30.10 31.12 31.12 0 0 0
30/09/2022
30.10
 4,401 30.49 30.49 29.01 0 0 0
29/09/2022
30.49
 500 30.57 30.57 30.49 0 0 0
28/09/2022
30.57
 0 30.89 30.57 30.89 0 0 0
27/09/2022
30.89
 700 30.03 31.04 29.71 0 0 0
26/09/2022
30.03
 3,100 30.49 30.49 29.71 0 0 0
23/09/2022
30.49
 840 30.42 30.49 30.42 0 0 0
22/09/2022
30.42
 0 30.42 30.42 30.42 0 0 0
21/09/2022
30.42
 200 30.81 30.81 30.42 0 0 0
20/09/2022
30.81
 1,400 30.10 30.81 29.87 0 0 0
19/09/2022
30.10
 0 31.20 30.10 31.20 0 0 0
16/09/2022
31.20
 1,000 30.03 31.20 29.09 0 0 0
15/09/2022
30.03
 5,000 29.87 30.03 30.03 0 0 0
14/09/2022
29.87
 6,213 29.95 29.95 29.71 0 0 0
13/09/2022
29.95
 1,400 29.71 29.95 29.95 0 0 0
12/09/2022
29.71
 3,800 29.71 29.71 29.71 0 0 0
09/09/2022
29.71
 8,001 29.71 29.71 29.71 0 0 0
08/09/2022
29.71
 12,300 29.87 30.34 29.71 0 0 0
07/09/2022
29.87
 5,100 29.71 29.87 29.01 0 0 0
06/09/2022
29.71
 20,900 30.49 30.49 29.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |