CTCP Bia Sài Gòn - Quảng Ngãi (bsq)

16.80
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
(2026-02-23) 		-0.80 -4.55% 22,000 0 0
16.60
18
16.80
2 tháng
(2026-01-16) 		-5.20 -23.64% 23,600 0 0
16.60
22
16.80
3 tháng
(2025-12-17) 		-3.60 -17.65% 25,300 0 0
16.60
22
16.80
6 tháng
(2025-09-18) 		-2.10 -11.11% 69,000 0 0
16.60
22.50
16.80
12 tháng
(2025-03-24) 		-3.65 -17.83% 496,500 0 0
16.60
22.50
16.80
24 tháng
(2024-03-27) 		0.45 2.73% 1,782,871 -6,300 -0.1
15.93
22.50
16.80
36 tháng
(2023-04-03) 		-4.19 -19.95% 2,443,207 -10,200 -0.2
15.93
23.97
16.80
60 tháng
(2021-04-12) 		2.08 14.14% 5,467,872 -1,700 0.0
14.72
32.45
16.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/09/2022
30.49
 200 30.49 30.49 29.32 0 0 0
31/08/2022
30.49
 400 30.42 31.28 30.49 0 0 0
30/08/2022
30.42
 2,500 29.87 30.49 28.93 0 0 0
29/08/2022
29.87
 700 29.24 29.87 28.93 0 0 0
26/08/2022
29.24
 0 29.87 29.24 29.87 0 0 0
25/08/2022
29.87
 15,100 29.87 29.87 28.93 0 0 0
24/08/2022
29.87
 5,279 29.87 29.87 29.32 0 0 0
23/08/2022
29.87
 0 29.87 29.87 29.87 0 0 0
22/08/2022
29.87
 0 30.10 29.87 29.87 0 0 0
19/08/2022
30.10
 300 30.10 30.10 29.32 0 0 0
18/08/2022
30.10
 16,600 29.79 30.10 28.93 0 0 0
17/08/2022
29.79
 900 30.10 30.10 29.79 0 0 0
16/08/2022
30.10
 3,100 30.10 30.10 29.40 0 0 0
15/08/2022
30.10
 9,500 30.96 32.84 30.10 0 0 0
12/08/2022
30.96
 3,410 32.45 32.45 28.93 0 0 0
11/08/2022
32.45
 200 29.71 32.76 32.45 0 0 0
10/08/2022
29.71
 100 29.87 29.87 29.71 0 0 0
09/08/2022
29.87
 9,200 29.40 29.87 28.54 0 0 0
08/08/2022
29.40
 1,812 29.87 29.87 28.62 0 0 0
05/08/2022
29.87
 34,900 28.15 29.87 27.37 0 0 0
04/08/2022
28.15
 200 29.63 29.63 28.15 0 0 0
03/08/2022
29.63
 1,800 29.71 29.71 29.63 0 0 0
02/08/2022
29.71
 22,500 29.95 29.95 28.93 0 0 0
01/08/2022
29.95
 18,600 28.93 30.49 28.62 0 0 0
29/07/2022
28.93
 42,100 27.68 29.24 27.60 0 0 0
28/07/2022
27.68
 22,600 27.05 27.68 26.98 0 0 0
27/07/2022
27.05
 3,900 27.52 27.52 26.04 0 0 0
26/07/2022
27.52
 900 27.37 27.52 26.98 0 0 0
25/07/2022
27.37
 2,100 27.29 27.37 27.37 0 0 0
22/07/2022
27.29
 3,400 28.93 28.93 25.80 0 0 0
21/07/2022
28.93
 22,000 27.13 30.49 28.93 0 0 0
20/07/2022
27.13
 5,400 23.46 27.13 24.63 0 0 0
19/07/2022
23.46
 3,900 23.46 23.85 23.46 0 0 0
18/07/2022
23.46
 11,500 22.91 23.46 23.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |