CTCP Bia Sài Gòn - Quảng Ngãi (bsq)

20
0.20
(1.01%)
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
(2024-10-23) 		-0.70 -3.41% 78,501 -4,300 -0.1
19.50
20.50
20
2 tháng
(2024-09-23) 		-0.70 -3.41% 159,927 -4,300 -0.1
19.50
21.50
20
3 tháng
(2024-08-26) 		0 0% 184,422 -4,300 -0.1
18.60
21.50
20
6 tháng
(2024-05-27) 		1.30 7.03% 594,727 -4,300 -0.1
18.50
21.80
20
12 tháng
(2023-11-28) 		1.52 8.33% 1,336,369 -6,400 -0.1
17.17
21.80
20
24 tháng
(2022-12-05) 		-7.28 -26.89% 1,903,273 -10,300 -0.2
17.17
27.08
20
36 tháng
(2021-12-08) 		-1.30 -6.18% 3,967,478 -23,800 -0.5
17.17
34.98
20
60 tháng
(2019-12-19) 		0.51 2.62% 5,180,098 700 0.1
13.33
34.98
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2020
13.98
 0 13.98 13.98 13.98 0 0 0
02/11/2020
13.98
 0 13.98 13.98 13.98 0 0 0
30/10/2020
13.98
 0 13.98 13.98 13.98 0 0 0
29/10/2020
13.98
 200 14.73 14.73 13.98 0 0 0
28/10/2020
14.73
 0 14.73 14.73 14.73 0 0 0
27/10/2020
14.73
 0 14.73 14.73 14.73 0 0 0
26/10/2020
14.73
 0 14.73 14.73 14.73 0 0 0
23/10/2020
14.73
 0 14.73 14.73 14.73 0 0 0
22/10/2020
14.73
 0 14.73 14.73 14.73 0 0 0
21/10/2020
14.73
 0 14.73 14.73 14.73 0 0 0
20/10/2020
14.73
 0 14.73 14.73 14.73 0 0 0
19/10/2020
14.73
 0 14.73 14.73 14.73 0 0 0
16/10/2020
14.73
 0 14.73 14.73 14.73 0 0 0
15/10/2020
14.73
 500 14.73 14.73 14.73 0 0 0
14/10/2020
14.73
 2,200 14.73 14.73 14.73 0 0 0
13/10/2020
14.73
 0 14.73 14.73 14.73 0 0 0
12/10/2020
14.73
 0 14.73 14.73 14.73 0 0 0
09/10/2020
14.73
 600 14.73 14.73 14.73 0 0 0
08/10/2020
14.73
 1,000 14.36 14.73 14.73 0 0 0
07/10/2020
14.36
 600 14.36 14.36 14.36 0 0 0
06/10/2020
14.36
 1,100 14.36 14.36 14.36 0 0 0
05/10/2020
14.36
 0 14.36 14.36 14.36 0 0 0
02/10/2020
14.36
 0 14.36 14.36 14.36 0 0 0
01/10/2020
14.36
 2,400 14.36 14.36 14.36 0 0 0
30/09/2020
14.36
 1,000 14.36 14.36 14.36 0 0 0
29/09/2020
14.36
 100 14.51 14.51 14.36 0 0 0
28/09/2020
14.51
 0 14.36 14.51 14.51 0 0 0
25/09/2020
14.36
 600 14.51 14.51 14.36 0 0 0
24/09/2020
14.51
 100 14.36 14.51 14.51 0 0 0
23/09/2020
14.36
 1,000 14.36 14.36 14.36 0 0 0
22/09/2020
14.36
 1,400 14.36 14.36 14.36 0 0 0
21/09/2020
14.36
 0 14.36 14.36 14.36 0 0 0
18/09/2020
14.36
 1,600 14.36 14.36 14.36 0 0 0
17/09/2020
14.36
 1,200 14.36 14.36 14.05 0 0 0
16/09/2020
14.36
 1,600 14.36 14.36 14.28 0 0 0
15/09/2020
14.36
 7,800 14.36 14.36 14.36 0 0 0
14/09/2020
14.36
 0 14.36 14.36 14.36 0 0 0
11/09/2020
14.36
 700 14.13 14.36 14.36 0 0 0
10/09/2020
14.13
 5,400 13.98 14.51 13.98 0 0 0
09/09/2020
13.98
 7,200 13.98 14.21 13.98 0 0 0
08/09/2020
13.98
 800 13.98 14.36 13.98 0 0 0
07/09/2020
13.98
 4,100 13.98 14.05 13.98 0 0 0
04/09/2020
13.98
 11,500 14.36 15.87 13.98 0 0 0
03/09/2020
14.36
 0 14.36 14.36 14.36 0 0 0
01/09/2020
14.36
 600 13.60 14.36 14.21 0 0 0
31/08/2020
13.60
 500 14.36 14.36 13.60 0 0 0
28/08/2020
14.36
 600 14.28 14.36 14.36 500 0 0.0
27/08/2020
14.28
 0 14.28 14.28 14.28 0 0 0
26/08/2020
14.28
 0 14.36 14.28 14.28 0 0 0
25/08/2020
14.36
 1,301 14.73 14.73 12.69 0 0 0
24/08/2020
14.73
 0 14.73 14.73 14.73 0 0 0
21/08/2020
14.73
 1,900 14.73 14.73 14.73 0 0 0
20/08/2020
14.73
 100 14.73 14.73 14.73 0 0 0
19/08/2020
14.73
 0 14.73 14.73 14.73 0 0 0
18/08/2020: Cổ tức tiền mặt tỉ lệ: 15%
18/08/2020
14.73
 0 14.73 14.73 14.73 0 0 0
17/08/2020
14.73
 1,800 13.75 14.73 14.73 0 0 0
14/08/2020
13.75
 3,900 13.68 14.73 13.75 0 0 0
13/08/2020
13.68
 0 13.68 13.68 13.68 0 0 0
12/08/2020
13.68
 2,000 15.79 15.79 13.68 0 0 0
11/08/2020
15.79
 700 14.24 15.79 15.79 0 0 0
10/08/2020
14.24
 200 14.17 14.24 14.24 0 0 0
07/08/2020
14.17
 0 14.17 14.17 14.17 0 0 0
06/08/2020
14.17
 0 14.17 14.17 14.17 0 0 0
05/08/2020
14.17
 0 14.17 14.17 14.17 0 0 0
04/08/2020
14.17
 0 14.38 14.17 14.17 0 0 0
03/08/2020
14.38
 1,500 16.14 16.14 14.03 0 0 0
31/07/2020
16.14
 1,700 14.73 16.49 16.14 0 0 0
30/07/2020
14.73
 0 14.73 14.73 14.73 0 0 0
29/07/2020
14.73
 0 14.73 14.73 14.73 0 0 0
28/07/2020
14.73
 0 14.73 14.73 14.73 0 0 0
27/07/2020
14.73
 0 14.73 14.73 14.73 0 0 0
24/07/2020
14.73
 0 14.73 14.73 14.73 0 0 0
23/07/2020
14.73
 500 14.73 14.73 14.73 0 0 0
22/07/2020
14.73
 200 15.09 15.09 14.73 0 0 0
21/07/2020
15.09
 0 15.09 15.09 15.09 0 0 0
20/07/2020
15.09
 0 15.09 15.09 15.09 0 0 0
17/07/2020
15.09
 0 15.09 15.09 15.09 0 0 0
16/07/2020
15.09
 0 15.09 15.09 15.09 0 0 0
15/07/2020
15.09
 0 15.09 15.09 15.09 0 0 0
14/07/2020
15.09
 0 15.09 15.09 15.09 0 0 0
13/07/2020
15.09
 0 15.09 15.09 15.09 0 0 0
10/07/2020
15.09
 0 15.09 15.09 15.09 0 0 0
09/07/2020
15.09
 0 15.09 15.09 15.09 0 0 0
08/07/2020
15.09
 100 14.73 15.09 15.09 0 0 0
07/07/2020
14.73
 0 14.73 14.73 14.73 0 0 0
06/07/2020
14.73
 100 14.73 14.73 14.73 0 0 0
03/07/2020
14.73
 0 14.73 14.73 14.73 0 0 0
02/07/2020
14.73
 0 14.73 14.73 14.73 0 0 0
01/07/2020
14.73
 0 14.73 14.73 14.73 0 0 0
30/06/2020
14.73
 200 14.73 14.73 14.73 0 0 0
29/06/2020
14.73
 10 14.73 14.73 14.73 0 0 0
26/06/2020
14.73
 0 14.73 14.73 14.73 0 0 0
25/06/2020
14.73
 0 14.73 14.73 14.73 0 0 0
24/06/2020
14.73
 100 14.73 14.73 14.73 0 0 0
23/06/2020
14.73
 200 14.73 15.09 14.73 0 0 0
22/06/2020
14.73
 0 14.73 14.73 14.73 0 0 0
19/06/2020
14.73
 0 14.73 14.73 14.73 0 0 0
18/06/2020
14.73
 100 14.73 14.73 14.73 0 0 0
17/06/2020
14.73
 10 14.73 14.73 14.73 0 0 0
16/06/2020
14.73
 0 14.73 14.73 14.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |