CTCP Bia Sài Gòn - Quảng Ngãi (bsq)

19
-1.40
(-6.86%)
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
(2025-11-17) 		-0.90 -4.46% 15,000 0 0
17.80
20.40
20.40
2 tháng
(2025-10-20) 		2.10 12.21% 41,200 0 0
17.20
22.50
20.40
3 tháng
(2025-09-18) 		0.40 2.12% 43,700 0 0
17.20
22.50
20.40
6 tháng
(2025-06-20) 		0.30 1.58% 188,400 0 0
17.20
22.50
20.40
12 tháng
(2024-12-23) 		-2.95 -13.27% 626,522 0 0
17.20
22.50
20.40
24 tháng
(2023-12-28) 		2.26 13.27% 1,962,203 -6,300 -0.1
15.93
22.50
20.40
36 tháng
(2023-01-03) 		-3.55 -15.54% 2,552,807 -10,200 -0.2
15.93
25.12
20.40
60 tháng
(2021-01-12) 		4.23 28.08% 5,586,381 300 0.0
12.62
32.45
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2021
19.72
 5,900 19.72 20.02 19.72 0 0 0
24/11/2021
19.72
 2,400 19.87 19.87 19.65 0 0 0
23/11/2021
19.87
 0 19.87 19.87 19.87 0 0 0
22/11/2021
19.87
 0 19.87 19.87 19.87 0 0 0
19/11/2021
19.87
 11,100 19.72 19.87 19.87 0 0 0
18/11/2021
19.72
 10,800 20.10 20.10 19.65 0 0 0
17/11/2021
20.10
 6,200 19.35 20.10 19.35 0 0 0
16/11/2021
19.35
 0 19.35 19.35 19.35 0 0 0
15/11/2021
19.35
 3,800 19.35 19.43 19.35 0 0 0
12/11/2021
19.35
 5,900 19.35 19.35 19.20 0 0 0
11/11/2021
19.35
 13,900 19.72 19.72 19.28 0 0 0
10/11/2021
19.72
 13,150 19.13 19.72 18.83 4,300 0 0.1
09/11/2021
19.13
 25,700 19.05 19.13 18.91 7,400 0 0.2
08/11/2021
19.05
 1,300 19.72 19.72 19.05 0 0 0
05/11/2021
19.72
 2,100 18.98 20.84 18.68 300 0 0.0
04/11/2021
18.98
 300 19.35 19.35 18.98 0 0 0
03/11/2021
19.35
 100 19.72 19.72 19.35 0 0 0
02/11/2021
19.72
 800 18.98 19.72 19.72 0 0 0
01/11/2021
18.98
 5,800 18.98 18.98 18.98 0 0 0
29/10/2021
18.98
 8,420 19.20 19.20 18.91 0 0 0
28/10/2021
19.20
 3,600 19.13 19.28 19.05 0 0 0
27/10/2021
19.13
 2,900 19.05 19.35 19.13 1,200 0 0.0
26/10/2021
19.05
 1,600 18.24 19.28 19.05 0 0 0
25/10/2021
18.24
 5,400 19.28 19.35 18.24 100 0 0.0
22/10/2021
19.28
 8,700 17.86 19.28 18.53 0 0 0
21/10/2021
17.86
 2,500 17.86 17.86 17.86 0 0 0
20/10/2021
17.86
 9,500 17.86 17.94 17.86 0 0 0
19/10/2021
17.86
 4,700 18.16 18.16 17.86 300 0 0.0
18/10/2021
18.16
 17,000 17.86 18.76 17.86 0 0 0
15/10/2021
17.86
 1,500 17.42 17.86 17.79 0 0 0
14/10/2021
17.42
 600 17.42 17.49 17.42 0 0 0
13/10/2021
17.42
 21,900 17.12 17.49 17.12 0 0 0
12/10/2021
17.12
 3,100 17.12 17.12 17.12 0 0 0
11/10/2021
17.12
 11,300 17.12 17.12 16.75 0 0 0
08/10/2021
17.12
 9,400 17.12 17.12 17.12 0 0 0
07/10/2021
17.12
 5,000 17.12 17.12 17.12 0 0 0
06/10/2021
17.12
 1,100 17.12 17.12 17.12 0 0 0
05/10/2021
17.12
 0 17.12 17.12 17.12 0 0 0
04/10/2021
17.12
 1,500 17.12 17.12 17.12 0 0 0
01/10/2021
17.12
 3,200 17.19 17.19 17.12 0 0 0
30/09/2021
17.19
 2,000 17.12 17.19 17.12 0 0 0
29/09/2021
17.12
 3,100 17.12 17.49 17.12 0 0 0
28/09/2021
17.12
 5,200 17.12 17.12 17.12 0 0 0
27/09/2021
17.12
 6,000 17.49 17.49 17.12 0 0 0
24/09/2021
17.49
 2,600 17.42 17.49 17.12 0 0 0
23/09/2021
17.42
 2,000 17.64 17.79 17.42 0 0 0
22/09/2021
17.64
 1,600 17.12 17.64 17.12 1,300 0 0.0
21/09/2021
17.12
 12,100 17.42 17.42 17.12 3,700 0 0.1
20/09/2021
17.42
 1,700 17.42 17.42 17.42 0 0 0
17/09/2021
17.42
 1,900 17.42 17.42 17.42 0 0 0
16/09/2021
17.42
 3,000 17.27 17.42 17.42 0 0 0
15/09/2021
17.27
 1,500 17.71 17.71 17.27 0 0 0
14/09/2021
17.71
 4,700 17.71 17.79 17.71 1,000 0 0.0
13/09/2021
17.71
 400 17.49 17.79 17.71 0 0 0
10/09/2021
17.49
 1,100 17.49 17.64 17.49 800 0 0.0
09/09/2021
17.49
 6,500 17.49 17.49 17.19 0 0 0
08/09/2021
17.49
 700 17.27 17.49 17.49 400 0 0.0
07/09/2021
17.27
 8,000 17.27 17.64 17.27 1,700 0 0.0
06/09/2021
17.27
 0 17.12 17.27 17.12 0 0 0
01/09/2021
17.12
 16,200 18.53 18.61 17.12 0 0 0
31/08/2021
18.53
 20,000 18.53 18.53 18.53 0 0 0
30/08/2021
18.53
 600 18.16 18.53 18.53 0 0 0
27/08/2021
18.16
 1,200 18.09 18.31 18.16 0 0 0
26/08/2021
18.09
 800 18.01 18.09 18.01 0 0 0
25/08/2021
18.01
 1,030 17.86 18.01 17.86 500 0 0.0
24/08/2021
17.86
 2,800 17.86 17.86 17.86 0 0 0
23/08/2021
17.86
 1,810 18.24 18.24 17.86 0 0 0
20/08/2021
18.24
 7,100 18.68 18.68 18.24 0 0 0
19/08/2021: Cổ tức tiền mặt tỉ lệ: 15%
19/08/2021
18.68
 5,500 18.01 18.98 18.61 0 1,400 -0.0
18/08/2021
18.01
 21,800 18.22 18.22 18.01 0 0 0
17/08/2021
18.22
 31,100 17.87 18.92 17.87 600 0 0.0
16/08/2021
17.87
 47,700 17.17 18.01 17.52 1,300 0 0.0
13/08/2021
17.17
 1,900 17.24 17.24 17.17 0 0 0
12/08/2021
17.24
 2,200 17.17 17.24 17.17 0 0 0
11/08/2021
17.17
 4,100 17.52 17.52 17.17 100 0 0.0
10/08/2021
17.52
 500 17.24 17.52 17.52 0 0 0
09/08/2021
17.24
 500 17.24 17.24 17.24 0 0 0
06/08/2021
17.24
 500 17.31 17.31 17.24 0 0 0
05/08/2021
17.31
 400 17.31 17.31 17.31 0 0 0
04/08/2021
17.31
 100 17.31 17.31 17.31 0 0 0
03/08/2021
17.31
 0 17.45 17.31 17.45 0 0 0
02/08/2021
17.45
 200 17.17 17.45 17.17 0 0 0
30/07/2021
17.17
 0 17.17 17.17 17.17 0 0 0
29/07/2021
17.17
 0 17.17 17.17 17.17 0 0 0
28/07/2021
17.17
 200 17.17 17.17 17.17 0 0 0
27/07/2021
17.17
 0 17.17 17.17 17.17 0 0 0
26/07/2021
17.17
 0 17.17 17.17 17.17 0 0 0
23/07/2021
17.17
 0 17.10 17.17 17.17 0 0 0
22/07/2021
17.10
 1,100 16.82 17.17 17.10 0 0 0
21/07/2021
16.82
 600 16.68 16.82 16.82 0 0 0
20/07/2021
16.68
 1,400 16.68 16.68 16.68 0 0 0
19/07/2021
16.68
 2,200 17.52 17.52 16.68 0 0 0
16/07/2021
17.52
 4,000 16.68 17.52 17.52 0 0 0
15/07/2021
16.68
 0 16.82 16.68 16.68 0 0 0
14/07/2021
16.82
 600 16.68 16.82 16.68 0 0 0
13/07/2021
16.68
 100 16.82 16.82 16.68 0 0 0
12/07/2021
16.82
 0 16.82 16.82 16.82 0 0 0
09/07/2021
16.82
 0 16.82 16.82 16.82 0 0 0
08/07/2021
16.82
 0 16.82 16.82 16.82 0 0 0
07/07/2021
16.82
 2,000 17.03 17.03 16.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |