CTCP Bia Sài Gòn - Quảng Ngãi (bsq)

19.30
0.40
(2.12%)
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) 		-1.30 -6.44% 14,900 0 0
17.80
20.40
19.30
2 tháng
(2025-10-17) 		0.90 5% 43,400 0 0
17.20
22.50
19.30
3 tháng
(2025-09-17) 		0 0% 43,600 0 0
17.20
22.50
19.30
6 tháng
(2025-06-19) 		-0.10 -0.53% 206,800 0 0
17.20
22.50
19.30
12 tháng
(2024-12-23) 		-3.35 -15.07% 626,422 0 0
17.20
22.50
19.30
24 tháng
(2023-12-27) 		2.03 12.05% 1,962,203 -6,300 -0.1
15.93
22.50
19.30
36 tháng
(2023-01-03) 		-3.95 -17.29% 2,552,707 -10,200 -0.2
15.93
25.12
19.30
60 tháng
(2021-01-11) 		4.88 34.83% 5,586,781 300 0.0
12.62
32.45
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/07/2021
16.96
 0 16.96 16.96 16.96 0 0 0
02/07/2021
16.96
 3,100 16.96 16.96 16.96 0 0 0
01/07/2021
16.96
 1,000 16.82 16.96 16.96 0 0 0
30/06/2021
16.82
 2,000 16.89 16.89 16.82 0 0 0
29/06/2021
16.89
 2,400 16.82 16.89 16.82 0 0 0
28/06/2021
16.82
 3,000 16.82 16.82 16.82 0 0 0
25/06/2021
16.82
 0 16.82 16.82 16.82 0 0 0
24/06/2021
16.82
 0 16.82 16.82 16.82 0 0 0
23/06/2021
16.82
 46,400 16.68 16.82 16.47 0 0 0
22/06/2021
16.68
 1,000 16.82 16.82 16.68 0 0 0
21/06/2021
16.82
 2,300 16.82 16.82 16.82 0 0 0
18/06/2021
16.82
 2,000 16.82 16.82 16.82 0 0 0
17/06/2021
16.82
 400 16.82 16.82 16.82 0 0 0
16/06/2021
16.82
 0 16.82 16.82 16.82 0 0 0
15/06/2021
16.82
 300 15.77 16.82 16.82 0 0 0
14/06/2021
15.77
 600 16.75 16.75 15.77 0 0 0
11/06/2021
16.75
 900 16.82 16.82 16.75 0 0 0
10/06/2021
16.82
 0 16.82 16.82 16.82 0 0 0
09/06/2021
16.82
 0 16.82 16.82 16.82 0 0 0
08/06/2021
16.82
 2,000 16.75 16.82 16.82 0 0 0
07/06/2021
16.75
 1,000 16.82 16.82 16.75 0 0 0
04/06/2021
16.82
 100 16.82 16.82 16.82 0 0 0
03/06/2021
16.82
 500 16.54 16.82 16.82 0 0 0
02/06/2021
16.54
 0 16.54 16.54 16.54 0 0 0
01/06/2021
16.54
 0 16.68 16.54 16.54 0 0 0
31/05/2021
16.68
 8,300 16.68 16.68 16.47 0 0 0
28/05/2021
16.68
 3,900 16.47 16.82 16.54 500 0 0.0
27/05/2021
16.47
 0 16.47 16.47 16.47 0 0 0
26/05/2021
16.47
 12,600 16.54 16.54 16.47 0 0 0
25/05/2021
16.54
 2,400 16.47 16.54 16.47 0 0 0
24/05/2021
16.47
 500 16.54 16.54 16.47 0 0 0
21/05/2021
16.54
 3,900 16.82 16.82 16.54 0 0 0
20/05/2021
16.82
 300 16.82 16.82 16.82 0 0 0
19/05/2021
16.82
 6,200 16.68 16.82 16.54 0 0 0
18/05/2021
16.68
 0 16.54 16.68 16.54 0 0 0
17/05/2021
16.54
 700 16.54 16.82 16.54 0 0 0
14/05/2021
16.54
 0 16.54 16.54 16.54 0 0 0
13/05/2021
16.54
 1,600 16.54 16.54 16.54 0 0 0
12/05/2021
16.54
 4,100 16.54 16.82 16.54 0 0 0
11/05/2021
16.54
 5,500 17.17 17.17 16.54 0 0 0
10/05/2021
17.17
 20,100 16.12 17.17 16.12 0 0 0
07/05/2021
16.12
 22,400 16.12 16.82 16.12 0 0 0
06/05/2021
16.12
 11,000 16.12 16.12 16.12 0 0 0
05/05/2021
16.12
 10,000 16.12 16.12 16.12 0 0 0
04/05/2021
16.12
 0 16.12 16.12 16.12 0 0 0
29/04/2021
16.12
 4,000 16.12 16.12 16.12 0 0 0
28/04/2021
16.12
 0 16.12 16.12 16.12 0 0 0
27/04/2021
16.12
 3,000 16.12 16.12 16.12 0 0 0
26/04/2021
16.12
 12,400 16.12 16.12 16.12 0 0 0
23/04/2021
16.12
 5,000 16.12 16.12 16.12 0 0 0
22/04/2021
16.12
 3,000 16.12 16.12 16.12 0 0 0
20/04/2021
16.12
 1,700 16.82 16.82 16.12 0 0 0
19/04/2021
16.82
 6,840 18.22 18.22 16.12 0 0 0
16/04/2021
18.22
 700 17.52 18.22 17.52 0 0 0
15/04/2021
17.52
 4,400 16.89 17.52 17.52 0 0 0
14/04/2021
16.89
 70,800 14.72 16.89 15.42 0 0 0
13/04/2021
14.72
 1,500 14.72 14.72 14.72 0 0 0
12/04/2021
14.72
 1,100 15.07 15.07 14.72 0 0 0
09/04/2021
15.07
 1,100 14.58 15.42 15.07 0 0 0
08/04/2021
14.58
 0 14.58 14.58 14.58 0 0 0
07/04/2021
14.58
 0 14.37 14.58 14.58 0 0 0
06/04/2021
14.37
 200 14.72 14.72 14.37 0 0 0
05/04/2021
14.72
 0 14.72 14.72 14.72 0 0 0
02/04/2021
14.72
 200 12.62 14.72 14.72 0 0 0
01/04/2021
12.62
 23,400 14.72 14.72 12.62 2,100 0 0.0
31/03/2021
14.72
 5,000 14.72 14.72 14.72 0 0 0
30/03/2021
14.72
 300 14.72 14.72 14.72 0 0 0
29/03/2021
14.72
 0 14.72 14.72 14.72 0 0 0
26/03/2021
14.72
 0 14.72 14.72 14.72 0 0 0
25/03/2021
14.72
 0 14.72 14.72 14.72 0 0 0
24/03/2021
14.72
 11,600 14.72 14.72 14.72 0 0 0
23/03/2021
14.72
 7,700 14.72 14.72 14.72 0 0 0
22/03/2021
14.72
 0 14.72 14.72 14.72 0 0 0
19/03/2021
14.72
 0 14.72 14.72 14.72 0 0 0
18/03/2021
14.72
 1,000 14.72 14.72 14.72 0 0 0
17/03/2021
14.72
 11,100 16.05 16.05 14.72 0 0 0
16/03/2021
16.05
 0 16.05 16.05 16.05 0 0 0
15/03/2021
16.05
 0 16.05 16.05 16.05 0 0 0
12/03/2021
16.05
 100 16.05 16.05 16.05 0 0 0
11/03/2021
16.05
 200 16.12 16.12 16.05 0 100 -0.0
10/03/2021
16.12
 0 16.12 16.12 16.12 0 0 0
09/03/2021
16.12
 0 16.12 16.12 16.12 0 0 0
08/03/2021
16.12
 10,200 16.12 16.12 16.12 0 0 0
05/03/2021
16.12
 0 16.12 16.12 16.12 0 0 0
04/03/2021
16.12
 2,400 14.72 16.12 15.42 0 0 0
03/03/2021
14.72
 100 14.02 14.72 14.72 0 0 0
02/03/2021
14.02
 700 13.81 14.02 14.02 0 0 0
01/03/2021
13.81
 320 14.02 14.02 13.81 0 0 0
26/02/2021
14.02
 1,500 14.16 14.16 14.02 0 0 0
25/02/2021
14.16
 1,000 14.09 14.16 14.16 0 0 0
24/02/2021
14.09
 3,400 14.65 14.65 14.09 0 0 0
23/02/2021
14.65
 300 14.09 14.65 14.65 0 0 0
22/02/2021
14.09
 0 14.09 14.09 14.09 0 0 0
19/02/2021
14.09
 0 14.65 14.09 14.65 0 0 0
18/02/2021
14.65
 1,400 13.32 14.65 14.02 0 0 0
17/02/2021
13.32
 0 13.32 13.32 13.32 0 0 0
09/02/2021
13.32
 0 13.32 13.32 13.32 0 0 0
08/02/2021
13.32
 2,000 13.32 13.39 13.32 0 0 0
05/02/2021
13.32
 5,500 14.02 15.35 13.32 0 0 0
04/02/2021
14.02
 2,100 13.88 15.49 14.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |