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)
08/09/2021
16.10
 700 15.89 16.10 16.10 400 0 0.0
07/09/2021
15.89
 8,000 15.89 16.23 15.89 1,700 0 0.0
06/09/2021
15.89
 0 15.75 15.89 15.75 0 0 0
01/09/2021
15.75
 16,200 17.05 17.12 15.75 0 0 0
31/08/2021
17.05
 20,000 17.05 17.05 17.05 0 0 0
30/08/2021
17.05
 600 16.71 17.05 17.05 0 0 0
27/08/2021
16.71
 1,200 16.64 16.85 16.71 0 0 0
26/08/2021
16.64
 800 16.58 16.64 16.58 0 0 0
25/08/2021
16.58
 1,030 16.44 16.58 16.44 500 0 0.0
24/08/2021
16.44
 2,800 16.44 16.44 16.44 0 0 0
23/08/2021
16.44
 1,810 16.78 16.78 16.44 0 0 0
20/08/2021
16.78
 7,100 17.19 17.19 16.78 0 0 0
19/08/2021: Cổ tức tiền mặt tỉ lệ: 15%
19/08/2021
17.19
 5,500 16.58 17.47 17.12 0 1,400 0.0
18/08/2021
16.58
 21,800 16.77 16.77 16.58 0 0 0
17/08/2021
16.77
 31,100 16.45 17.41 16.45 600 0 0.0
16/08/2021
16.45
 47,700 15.80 16.58 16.12 1,300 0 0.0
13/08/2021
15.80
 1,900 15.87 15.87 15.80 0 0 0
12/08/2021
15.87
 2,200 15.80 15.87 15.80 0 0 0
11/08/2021
15.80
 4,100 16.12 16.12 15.80 100 0 0.0
10/08/2021
16.12
 500 15.87 16.12 16.12 0 0 0
09/08/2021
15.87
 500 15.87 15.87 15.87 0 0 0
06/08/2021
15.87
 500 15.93 15.93 15.87 0 0 0
05/08/2021
15.93
 400 15.93 15.93 15.93 0 0 0
04/08/2021
15.93
 100 15.93 15.93 15.93 0 0 0
03/08/2021
15.93
 0 16.06 15.93 16.06 0 0 0
02/08/2021
16.06
 200 15.80 16.06 15.80 0 0 0
30/07/2021
15.80
 0 15.80 15.80 15.80 0 0 0
29/07/2021
15.80
 0 15.80 15.80 15.80 0 0 0
28/07/2021
15.80
 200 15.80 15.80 15.80 0 0 0
27/07/2021
15.80
 0 15.80 15.80 15.80 0 0 0
26/07/2021
15.80
 0 15.80 15.80 15.80 0 0 0
23/07/2021
15.80
 0 15.74 15.80 15.80 0 0 0
22/07/2021
15.74
 1,100 15.48 15.80 15.74 0 0 0
21/07/2021
15.48
 600 15.35 15.48 15.48 0 0 0
20/07/2021
15.35
 1,400 15.35 15.35 15.35 0 0 0
19/07/2021
15.35
 2,200 16.12 16.12 15.35 0 0 0
16/07/2021
16.12
 4,000 15.35 16.12 16.12 0 0 0
15/07/2021
15.35
 0 15.48 15.35 15.35 0 0 0
14/07/2021
15.48
 600 15.35 15.48 15.35 0 0 0
13/07/2021
15.35
 100 15.48 15.48 15.35 0 0 0
12/07/2021
15.48
 0 15.48 15.48 15.48 0 0 0
09/07/2021
15.48
 0 15.48 15.48 15.48 0 0 0
08/07/2021
15.48
 0 15.48 15.48 15.48 0 0 0
07/07/2021
15.48
 2,000 15.67 15.67 15.48 0 0 0
06/07/2021
15.67
 2,800 15.61 16.12 15.67 0 0 0
05/07/2021
15.61
 0 15.61 15.61 15.61 0 0 0
02/07/2021
15.61
 3,100 15.61 15.61 15.61 0 0 0
01/07/2021
15.61
 1,000 15.48 15.61 15.61 0 0 0
30/06/2021
15.48
 2,000 15.54 15.54 15.48 0 0 0
29/06/2021
15.54
 2,400 15.48 15.54 15.48 0 0 0
28/06/2021
15.48
 3,000 15.48 15.48 15.48 0 0 0
25/06/2021
15.48
 0 15.48 15.48 15.48 0 0 0
24/06/2021
15.48
 0 15.48 15.48 15.48 0 0 0
23/06/2021
15.48
 46,400 15.35 15.48 15.16 0 0 0
22/06/2021
15.35
 1,000 15.48 15.48 15.35 0 0 0
21/06/2021
15.48
 2,300 15.48 15.48 15.48 0 0 0
18/06/2021
15.48
 2,000 15.48 15.48 15.48 0 0 0
17/06/2021
15.48
 400 15.48 15.48 15.48 0 0 0
16/06/2021
15.48
 0 15.48 15.48 15.48 0 0 0
15/06/2021
15.48
 300 14.51 15.48 15.48 0 0 0
14/06/2021
14.51
 600 15.41 15.41 14.51 0 0 0
11/06/2021
15.41
 900 15.48 15.48 15.41 0 0 0
10/06/2021
15.48
 0 15.48 15.48 15.48 0 0 0
09/06/2021
15.48
 0 15.48 15.48 15.48 0 0 0
08/06/2021
15.48
 2,000 15.41 15.48 15.48 0 0 0
07/06/2021
15.41
 1,000 15.48 15.48 15.41 0 0 0
04/06/2021
15.48
 100 15.48 15.48 15.48 0 0 0
03/06/2021
15.48
 500 15.22 15.48 15.48 0 0 0
02/06/2021
15.22
 0 15.22 15.22 15.22 0 0 0
01/06/2021
15.22
 0 15.35 15.22 15.22 0 0 0
31/05/2021
15.35
 8,300 15.35 15.35 15.16 0 0 0
28/05/2021
15.35
 3,900 15.16 15.48 15.22 500 0 0.0
27/05/2021
15.16
 0 15.16 15.16 15.16 0 0 0
26/05/2021
15.16
 12,600 15.22 15.22 15.16 0 0 0
25/05/2021
15.22
 2,400 15.16 15.22 15.16 0 0 0
24/05/2021
15.16
 500 15.22 15.22 15.16 0 0 0
21/05/2021
15.22
 3,900 15.48 15.48 15.22 0 0 0
20/05/2021
15.48
 300 15.48 15.48 15.48 0 0 0
19/05/2021
15.48
 6,200 15.35 15.48 15.22 0 0 0
18/05/2021
15.35
 0 15.22 15.35 15.22 0 0 0
17/05/2021
15.22
 700 15.22 15.48 15.22 0 0 0
14/05/2021
15.22
 0 15.22 15.22 15.22 0 0 0
13/05/2021
15.22
 1,600 15.22 15.22 15.22 0 0 0
12/05/2021
15.22
 4,100 15.22 15.48 15.22 0 0 0
11/05/2021
15.22
 5,500 15.80 15.80 15.22 0 0 0
10/05/2021
15.80
 20,100 14.83 15.80 14.83 0 0 0
07/05/2021
14.83
 22,400 14.83 15.48 14.83 0 0 0
06/05/2021
14.83
 11,000 14.83 14.83 14.83 0 0 0
05/05/2021
14.83
 10,000 14.83 14.83 14.83 0 0 0
04/05/2021
14.83
 0 14.83 14.83 14.83 0 0 0
29/04/2021
14.83
 4,000 14.83 14.83 14.83 0 0 0
28/04/2021
14.83
 0 14.83 14.83 14.83 0 0 0
27/04/2021
14.83
 3,000 14.83 14.83 14.83 0 0 0
26/04/2021
14.83
 12,400 14.83 14.83 14.83 0 0 0
23/04/2021
14.83
 5,000 14.83 14.83 14.83 0 0 0
22/04/2021
14.83
 3,000 14.83 14.83 14.83 0 0 0
20/04/2021
14.83
 1,700 15.48 15.48 14.83 0 0 0
19/04/2021
15.48
 6,840 16.77 16.77 14.83 0 0 0
16/04/2021
16.77
 700 16.12 16.77 16.12 0 0 0
15/04/2021
16.12
 4,400 15.54 16.12 16.12 0 0 0

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