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)
03/02/2021
13.88
 0 13.88 13.88 13.88 0 0 0
02/02/2021
13.88
 0 13.88 13.88 13.88 0 0 0
01/02/2021
13.88
 0 13.88 13.88 13.88 0 0 0
29/01/2021
13.88
 0 13.32 13.88 13.88 0 0 0
28/01/2021
13.32
 4,000 15.42 15.42 13.32 0 0 0
27/01/2021
15.42
 10,000 15.42 15.42 14.65 0 0 0
26/01/2021
15.42
 12,300 14.72 15.42 15.07 0 0 0
25/01/2021
14.72
 3,000 14.79 15.07 14.72 0 0 0
22/01/2021
14.79
 100 14.72 14.79 14.79 0 0 0
21/01/2021
14.72
 5,700 15.77 15.77 14.72 0 0 0
20/01/2021
15.77
 0 15.77 15.77 15.77 0 0 0
19/01/2021
15.77
 2,169 15.42 15.77 15.77 0 0 0
18/01/2021
15.42
 3,000 15.07 15.77 15.42 0 0 0
15/01/2021
15.07
 1,700 15.42 17.52 15.07 0 0 0
14/01/2021
15.42
 2,220 14.86 15.42 15.42 0 0 0
13/01/2021
14.86
 5,400 15.07 15.42 14.86 0 0 0
12/01/2021
15.07
 1,400 14.02 15.07 14.37 0 0 0
11/01/2021
14.02
 500 14.02 14.02 14.02 0 0 0
08/01/2021
14.02
 100 14.02 14.02 14.02 0 0 0
07/01/2021
14.02
 100 14.37 14.37 14.02 0 0 0
06/01/2021
14.37
 400 14.02 14.37 14.02 0 0 0
05/01/2021
14.02
 200 13.67 14.02 14.02 0 0 0
04/01/2021
13.67
 2,100 13.67 13.67 13.53 0 0 0
31/12/2020
13.67
 100 13.53 13.67 13.67 0 0 0
30/12/2020
13.53
 0 13.53 13.53 13.53 0 0 0
29/12/2020
13.53
 0 13.53 13.53 13.53 0 0 0
28/12/2020
13.53
 1,000 13.32 13.53 13.53 0 0 0
25/12/2020
13.32
 0 13.32 13.32 13.32 0 0 0
24/12/2020
13.32
 500 13.32 13.32 13.32 0 0 0
23/12/2020
13.32
 200 13.32 13.32 13.32 0 0 0
22/12/2020
13.32
 200 13.32 13.32 13.32 0 0 0
21/12/2020
13.32
 100 13.32 13.32 13.32 0 0 0
18/12/2020
13.32
 2,200 13.39 13.39 13.32 0 0 0
17/12/2020
13.39
 13,700 14.02 14.02 13.39 0 0 0
16/12/2020
14.02
 2,400 13.46 14.02 14.02 0 0 0
15/12/2020
13.46
 0 13.46 13.46 13.46 0 0 0
14/12/2020
13.46
 0 13.46 13.46 13.46 0 0 0
11/12/2020
13.46
 0 14.02 13.46 13.46 0 0 0
10/12/2020
14.02
 1,400 14.02 14.02 12.97 0 0 0
09/12/2020
14.02
 100 13.74 14.02 14.02 0 0 0
08/12/2020
13.74
 0 13.67 13.74 13.74 0 0 0
07/12/2020
13.67
 800 13.39 14.02 13.67 0 0 0
04/12/2020
13.39
 0 13.60 13.39 13.39 0 0 0
03/12/2020
13.60
 16,300 13.32 13.67 13.32 0 0 0
02/12/2020
13.32
 0 13.32 13.32 13.32 0 0 0
01/12/2020
13.32
 0 13.32 13.32 13.32 0 0 0
30/11/2020
13.32
 0 13.32 13.32 13.32 0 0 0
27/11/2020
13.32
 300 13.67 13.67 13.32 0 0 0
26/11/2020
13.67
 2,800 13.18 13.67 13.18 0 0 0
25/11/2020
13.18
 1,200 12.90 13.18 13.18 0 0 0
24/11/2020
12.90
 300 12.90 12.90 12.90 0 0 0
23/11/2020
12.90
 700 12.90 12.90 12.90 0 0 0
20/11/2020
12.90
 100 12.62 12.90 12.90 0 0 0
19/11/2020
12.62
 600 13.25 13.25 12.62 0 0 0
18/11/2020
13.25
 0 13.25 13.25 13.25 0 0 0
17/11/2020
13.25
 0 13.32 13.25 13.25 0 0 0
16/11/2020
13.32
 2,500 12.97 13.32 13.11 0 0 0
13/11/2020
12.97
 1,000 12.97 12.97 12.97 0 0 0
12/11/2020
12.97
 200 12.97 12.97 12.97 0 0 0
11/11/2020
12.97
 0 12.97 12.97 12.97 0 0 0
10/11/2020
12.97
 0 12.97 12.97 12.97 0 0 0
09/11/2020
12.97
 0 12.97 12.97 12.97 0 0 0
06/11/2020
12.97
 2,000 12.97 12.97 12.97 0 0 0
05/11/2020
12.97
 0 12.97 12.97 12.97 0 0 0
04/11/2020
12.97
 0 12.97 12.97 12.97 0 0 0
03/11/2020
12.97
 0 12.97 12.97 12.97 0 0 0
02/11/2020
12.97
 0 12.97 12.97 12.97 0 0 0
30/10/2020
12.97
 0 12.97 12.97 12.97 0 0 0
29/10/2020
12.97
 200 13.67 13.67 12.97 0 0 0
28/10/2020
13.67
 0 13.67 13.67 13.67 0 0 0
27/10/2020
13.67
 0 13.67 13.67 13.67 0 0 0
26/10/2020
13.67
 0 13.67 13.67 13.67 0 0 0
23/10/2020
13.67
 0 13.67 13.67 13.67 0 0 0
22/10/2020
13.67
 0 13.67 13.67 13.67 0 0 0
21/10/2020
13.67
 0 13.67 13.67 13.67 0 0 0
20/10/2020
13.67
 0 13.67 13.67 13.67 0 0 0
19/10/2020
13.67
 0 13.67 13.67 13.67 0 0 0
16/10/2020
13.67
 0 13.67 13.67 13.67 0 0 0
15/10/2020
13.67
 500 13.67 13.67 13.67 0 0 0
14/10/2020
13.67
 2,200 13.67 13.67 13.67 0 0 0
13/10/2020
13.67
 0 13.67 13.67 13.67 0 0 0
12/10/2020
13.67
 0 13.67 13.67 13.67 0 0 0
09/10/2020
13.67
 600 13.67 13.67 13.67 0 0 0
08/10/2020
13.67
 1,000 13.32 13.67 13.67 0 0 0
07/10/2020
13.32
 600 13.32 13.32 13.32 0 0 0
06/10/2020
13.32
 1,100 13.32 13.32 13.32 0 0 0
05/10/2020
13.32
 0 13.32 13.32 13.32 0 0 0
02/10/2020
13.32
 0 13.32 13.32 13.32 0 0 0
01/10/2020
13.32
 2,400 13.32 13.32 13.32 0 0 0
30/09/2020
13.32
 1,000 13.32 13.32 13.32 0 0 0
29/09/2020
13.32
 100 13.46 13.46 13.32 0 0 0
28/09/2020
13.46
 0 13.32 13.46 13.46 0 0 0
25/09/2020
13.32
 600 13.46 13.46 13.32 0 0 0
24/09/2020
13.46
 100 13.32 13.46 13.46 0 0 0
23/09/2020
13.32
 1,000 13.32 13.32 13.32 0 0 0
22/09/2020
13.32
 1,400 13.32 13.32 13.32 0 0 0
21/09/2020
13.32
 0 13.32 13.32 13.32 0 0 0
18/09/2020
13.32
 1,600 13.32 13.32 13.32 0 0 0
17/09/2020
13.32
 1,200 13.32 13.32 13.04 0 0 0
16/09/2020
13.32
 1,600 13.32 13.32 13.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |