CTCP Bia Sài Gòn - Quảng Ngãi (bsq)

18.50
2.30
(14.20%)
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
(2026-09-08) 		-0.50 -3.03% 15,800 0 0
15.70
18.50
18.50
2 tháng
(2026-08-10) 		-2 -11.11% 35,900 0 0
15.70
18.50
18.50
3 tháng
(2026-07-10) 		0 0% 39,800 0 0
15.70
18.50
18.50
6 tháng
(2026-04-13) 		-0.56 -3.40% 117,200 -800 0.0
15.64
19.40
18.50
12 tháng
(2025-10-13) 		-1.39 -8% 238,600 -800 0.0
13.34
20.70
18.50
24 tháng
(2024-10-18) 		-1.75 -9.88% 1,004,611 -5,100 -0.1
13.34
20.70
18.50
36 tháng
(2023-10-24) 		-0.94 -5.55% 2,345,492 -12,200 -0.2
12.45
22.14
18.50
60 tháng
(2021-11-03) 		-1.81 -10.15% 4,993,598 -14,700 -0.3
12.45
29.86
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
22.31
 27,600 22.81 22.81 22.31 0 0 0
24/10/2022
22.74
 60,100 22.81 26.33 22.74 0 0 0
21/10/2022
26.55
 800 26.69 26.69 26.55 0 0 0
20/10/2022
27.34
 0 26.98 27.34 26.98 0 0 0
19/10/2022
26.98
 1,612 27.70 27.70 26.98 0 0 0
18/10/2022
27.70
 400 27.70 27.70 27.70 0 0 0
17/10/2022
26.55
 2,000 26.69 26.69 26.55 0 0 0
14/10/2022
26.62
 4,605 26.69 26.77 26.62 0 0 0
13/10/2022
26.98
 2,200 26.62 26.98 26.62 0 0 0
12/10/2022
26.62
 1,400 26.98 26.98 26.62 0 0 0
11/10/2022
26.77
 1,400 26.98 28.13 26.77 0 0 0
10/10/2022
26.98
 310 26.77 28.78 26.98 0 0 0
07/10/2022
26.77
 8,600 26.69 26.77 26.62 0 0 0
06/10/2022
27.85
 1,400 27.99 27.99 26.69 0 0 0
05/10/2022
27.99
 200 27.99 27.99 27.99 0 0 0
04/10/2022
27.70
 3,401 27.41 27.70 27.05 0 0 0
03/10/2022
28.64
 400 28.64 28.64 28.64 0 0 0
30/09/2022
27.70
 4,401 27.20 27.70 26.69 0 0 0
29/09/2022
28.06
 500 28.06 28.06 28.06 0 0 0
28/09/2022
28.13
 0 28.13 28.13 28.13 0 0 0
27/09/2022
28.42
 700 28.56 28.56 27.34 0 0 0
26/09/2022
27.63
 3,101 27.34 27.63 27.34 0 0 0
23/09/2022
28.06
 840 27.99 28.06 27.99 0 0 0
22/09/2022
27.99
 0 27.99 27.99 27.99 0 0 0
21/09/2022
27.99
 200 27.99 27.99 27.99 0 0 0
20/09/2022
28.35
 1,400 27.49 28.35 27.49 0 0 0
19/09/2022
27.70
 0 27.70 27.70 27.70 0 0 0
16/09/2022
28.71
 1,000 28.06 28.71 26.77 0 0 0
15/09/2022
27.63
 5,000 27.63 27.63 27.63 0 0 0
14/09/2022
27.49
 6,213 27.34 27.56 27.34 0 0 0
13/09/2022
27.56
 1,400 27.56 27.56 27.56 0 0 0
12/09/2022
27.34
 3,800 27.34 27.34 27.34 0 0 0
09/09/2022
27.34
 8,001 27.34 27.34 27.34 0 0 0
08/09/2022
27.34
 12,300 27.92 27.92 27.34 0 0 0
07/09/2022
27.49
 5,100 26.98 27.49 26.69 0 0 0
06/09/2022
27.34
 20,900 27.05 27.63 27.05 0 0 0
05/09/2022
28.06
 200 26.98 28.06 26.98 0 0 0
31/08/2022
28.06
 400 28.78 28.78 28.06 0 0 0
30/08/2022
27.99
 2,500 26.62 28.06 26.62 0 0 0
29/08/2022
27.49
 700 26.62 27.49 26.62 0 0 0
26/08/2022
26.91
 0 26.91 26.91 26.91 0 0 0
25/08/2022
27.49
 15,100 27.49 27.49 26.62 0 0 0
24/08/2022
27.49
 5,279 26.98 27.49 26.98 0 0 0
23/08/2022
27.49
 0 27.49 27.49 27.49 0 0 0
22/08/2022
27.49
 0 27.49 27.49 27.49 0 0 0
19/08/2022
27.70
 300 26.98 27.70 26.98 0 0 0
18/08/2022
27.70
 16,600 27.41 27.70 26.62 0 0 0
17/08/2022
27.41
 900 27.41 27.41 27.41 0 0 0
16/08/2022
27.70
 3,100 27.13 27.70 27.05 0 0 0
15/08/2022
27.70
 9,500 30.22 30.22 27.70 0 0 0
12/08/2022
28.49
 3,410 27.34 28.49 26.62 0 0 0
11/08/2022
29.86
 200 30.15 30.15 29.86 0 0 0
10/08/2022
27.34
 100 27.34 27.34 27.34 0 0 0
09/08/2022
27.49
 9,200 26.62 27.49 26.26 0 0 0
08/08/2022
27.05
 1,812 26.33 27.05 26.33 0 0 0
05/08/2022
27.49
 34,900 27.20 27.49 25.18 0 0 0
04/08/2022
25.90
 200 25.90 25.90 25.90 0 0 0
03/08/2022
27.27
 1,800 27.27 27.27 27.27 0 0 0
02/08/2022
27.34
 22,500 26.62 27.34 26.62 0 0 0
01/08/2022
27.56
 18,600 28.06 28.06 26.33 0 0 0
29/07/2022
26.62
 42,100 25.40 26.91 25.40 0 0 0
28/07/2022
25.47
 22,600 25.47 25.47 24.82 0 0 0
27/07/2022
24.90
 3,900 24.90 24.90 23.96 0 0 0
26/07/2022
25.33
 900 25.18 25.33 24.82 0 0 0
25/07/2022
25.18
 2,100 25.18 25.18 25.18 0 0 0
22/07/2022
25.11
 3,400 25.18 25.18 23.74 0 0 0
21/07/2022
26.62
 22,000 28.06 28.06 26.62 0 0 0
20/07/2022
24.97
 5,400 22.66 24.97 22.66 0 0 0
19/07/2022
21.59
 3,900 21.59 21.95 21.59 0 0 0
18/07/2022
21.59
 11,500 21.59 21.59 21.59 0 0 0
15/07/2022
21.08
 100 21.08 21.08 21.08 0 0 0
14/07/2022
21.15
 4,700 21.01 21.51 20.87 0 0 0
13/07/2022
20.87
 8,900 20.79 20.87 20.79 0 0 0
12/07/2022
20.87
 6,200 20.72 20.87 20.51 0 0 0
11/07/2022
21.15
 5,300 20.87 21.15 20.87 0 0 0
08/07/2022
21.15
 1,600 21.23 21.23 21.15 0 0 0
07/07/2022
21.23
 0 21.23 21.23 21.23 0 0 0
06/07/2022
21.23
 0 21.23 21.23 21.23 0 0 0
05/07/2022
21.37
 400 20.87 21.37 20.87 0 0 0
04/07/2022
20.58
 300 20.58 20.58 20.58 0 0 0
01/07/2022
20.51
 100 20.51 20.51 20.51 0 0 0
30/06/2022
21.44
 0 21.44 21.44 21.44 0 0 0
29/06/2022
21.51
 1,418 21.59 21.59 21.23 0 0 0
28/06/2022
21.23
 0 21.23 21.23 21.23 0 0 0
27/06/2022
22.02
 710 20.22 22.02 20.22 0 0 0
24/06/2022
20.72
 0 20.72 20.72 20.72 0 0 0
23/06/2022
20.65
 3,300 20.87 20.87 20.65 0 0 0
22/06/2022
20.65
 3,600 20.58 20.65 20.58 0 0 0
21/06/2022
20.22
 600 20.22 20.22 20.15 0 0 0
20/06/2022
21.01
 0 21.01 21.01 21.01 0 0 0
17/06/2022
21.08
 5,300 21.08 21.08 20.94 0 0 0
16/06/2022
21.15
 1,812 21.15 21.23 21.15 0 0 0
15/06/2022
21.08
 4,700 21.30 21.30 21.08 0 0 0
14/06/2022
21.59
 100 21.59 21.59 21.59 0 0 0
13/06/2022
21.44
 12,800 21.59 21.59 21.44 0 0 0
10/06/2022
21.66
 5,300 21.66 22.31 21.66 0 0 0
09/06/2022
22.02
 3,500 22.02 22.02 22.02 0 0 0
08/06/2022
22.23
 400 22.23 22.23 22.23 0 0 0
07/06/2022
22.31
 4,300 22.66 22.66 21.95 1,300 0 0.0
06/06/2022
22.66
 0 22.66 22.66 22.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc