CTCP Bia Sài Gòn - Quảng Ngãi (bsq)

16
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
(2026-08-19) 		0 0% 30,900 0 0
15.70
19.80
16
2 tháng
(2026-07-20) 		-2.50 -13.51% 34,200 0 0
15.70
19.80
16
3 tháng
(2026-06-22) 		-1.50 -8.57% 37,600 -800 -0.0
15.70
19.80
16
6 tháng
(2026-03-23) 		0.72 4.74% 164,600 -800 -0.0
14.54
19.80
16
12 tháng
(2025-09-23) 		-1.39 -8% 233,700 -800 -0.0
13.34
20.70
16
24 tháng
(2024-09-30) 		-2.35 -12.81% 1,026,141 -5,100 -0.1
13.34
20.70
16
36 tháng
(2023-10-04) 		-1.81 -10.14% 2,370,101 -12,200 -0.2
12.45
22.14
16
60 tháng
(2021-10-14) 		-0.03 -0.17% 5,076,116 -13,100 -0.3
11.78
29.86
16
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022: Cổ tức tiền mặt tỉ lệ: 10%
17/11/2022
22.00
 100 20.51 22.00 22.00 0 0 0
16/11/2022
20.51
 6,400 20.15 21.01 20.15 1,000 0 0.0
15/11/2022
20.15
 1,800 21.23 21.23 20.07 0 0 0
14/11/2022
21.23
 1,700 21.59 21.59 21.23 0 0 0
11/11/2022
21.59
 400 21.23 21.95 21.59 0 0 0
10/11/2022
21.23
 500 21.59 21.59 21.23 0 0 0
09/11/2022
21.59
 0 21.59 21.59 21.59 0 0 0
08/11/2022
21.59
 3,600 21.59 21.95 21.59 0 0 0
07/11/2022
21.59
 4,247 21.37 21.59 21.59 0 0 0
04/11/2022
21.37
 11,800 22.09 22.09 21.30 0 0 0
03/11/2022
22.09
 0 21.95 22.09 21.95 0 0 0
02/11/2022
21.95
 4,800 21.73 22.31 21.95 0 0 0
01/11/2022
21.73
 9,100 21.66 22.02 21.73 0 0 0
31/10/2022
21.66
 5,700 22.09 22.31 21.59 0 0 0
28/10/2022
22.09
 1,100 22.02 22.09 22.02 0 0 0
27/10/2022
22.02
 9,230 21.59 22.66 22.02 0 0 0
26/10/2022
21.59
 15,600 22.31 22.66 21.59 0 0 0
25/10/2022
22.31
 27,600 22.74 22.81 22.31 0 0 0
24/10/2022
22.74
 60,100 26.55 26.55 22.74 0 0 0
21/10/2022
26.55
 800 27.34 27.34 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 26.55 27.70 27.70 0 0 0
17/10/2022
26.55
 2,000 26.62 26.69 26.55 0 0 0
14/10/2022
26.62
 4,605 26.98 26.98 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 26.77 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 27.85 27.85 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 27.70 27.99 27.99 0 0 0
04/10/2022
27.70
 3,401 28.64 28.64 27.05 0 0 0
03/10/2022
28.64
 400 27.70 28.64 28.64 0 0 0
30/09/2022
27.70
 4,401 28.06 28.06 26.69 0 0 0
29/09/2022
28.06
 500 28.13 28.13 28.06 0 0 0
28/09/2022
28.13
 0 28.42 28.13 28.42 0 0 0
27/09/2022
28.42
 700 27.63 28.56 27.34 0 0 0
26/09/2022
27.63
 3,100 28.06 28.06 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 28.35 28.35 27.99 0 0 0
20/09/2022
28.35
 1,400 27.70 28.35 27.49 0 0 0
19/09/2022
27.70
 0 28.71 27.70 28.71 0 0 0
16/09/2022
28.71
 1,000 27.63 28.71 26.77 0 0 0
15/09/2022
27.63
 5,000 27.49 27.63 27.63 0 0 0
14/09/2022
27.49
 6,213 27.56 27.56 27.34 0 0 0
13/09/2022
27.56
 1,400 27.34 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 27.49 27.92 27.34 0 0 0
07/09/2022
27.49
 5,100 27.34 27.49 26.69 0 0 0
06/09/2022
27.34
 20,900 28.06 28.06 27.05 0 0 0
05/09/2022
28.06
 200 28.06 28.06 26.98 0 0 0
31/08/2022
28.06
 400 27.99 28.78 28.06 0 0 0
30/08/2022
27.99
 2,500 27.49 28.06 26.62 0 0 0
29/08/2022
27.49
 700 26.91 27.49 26.62 0 0 0
26/08/2022
26.91
 0 27.49 26.91 27.49 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 27.49 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 27.70 27.49 27.49 0 0 0
19/08/2022
27.70
 300 27.70 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 27.70 27.70 27.41 0 0 0
16/08/2022
27.70
 3,100 27.70 27.70 27.05 0 0 0
15/08/2022
27.70
 9,500 28.49 30.22 27.70 0 0 0
12/08/2022
28.49
 3,410 29.86 29.86 26.62 0 0 0
11/08/2022
29.86
 200 27.34 30.15 29.86 0 0 0
10/08/2022
27.34
 100 27.49 27.49 27.34 0 0 0
09/08/2022
27.49
 9,200 27.05 27.49 26.26 0 0 0
08/08/2022
27.05
 1,812 27.49 27.49 26.33 0 0 0
05/08/2022
27.49
 34,900 25.90 27.49 25.18 0 0 0
04/08/2022
25.90
 200 27.27 27.27 25.90 0 0 0
03/08/2022
27.27
 1,800 27.34 27.34 27.27 0 0 0
02/08/2022
27.34
 22,500 27.56 27.56 26.62 0 0 0
01/08/2022
27.56
 18,600 26.62 28.06 26.33 0 0 0
29/07/2022
26.62
 42,100 25.47 26.91 25.40 0 0 0
28/07/2022
25.47
 22,600 24.90 25.47 24.82 0 0 0
27/07/2022
24.90
 3,900 25.33 25.33 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 25.11 25.18 25.18 0 0 0
22/07/2022
25.11
 3,400 26.62 26.62 23.74 0 0 0
21/07/2022
26.62
 22,000 24.97 28.06 26.62 0 0 0
20/07/2022
24.97
 5,400 21.59 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 21.08 21.59 21.59 0 0 0
15/07/2022
21.08
 100 21.15 21.15 21.08 0 0 0
14/07/2022
21.15
 4,700 20.87 21.51 20.87 0 0 0
13/07/2022
20.87
 8,900 20.87 20.87 20.79 0 0 0
12/07/2022
20.87
 6,200 21.15 21.15 20.51 0 0 0
11/07/2022
21.15
 5,300 21.15 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 21.37 21.23 21.23 0 0 0
05/07/2022
21.37
 400 20.58 21.37 20.87 0 0 0
04/07/2022
20.58
 300 20.51 20.58 20.58 0 0 0
01/07/2022
20.51
 100 21.44 21.44 20.51 0 0 0
30/06/2022
21.44
 0 21.51 21.44 21.44 0 0 0
29/06/2022
21.51
 1,418 21.23 21.59 21.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |