CTCP Bia Sài Gòn - Quảng Ngãi (bsq)

20.80
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
(2024-08-20) 		-0.40 -1.90% 37,600 0 0
18.60
21.10
21.10
2 tháng
(2024-07-22) 		1.40 7.29% 123,200 0 0
18.60
21.10
21.10
3 tháng
(2024-06-21) 		0.20 0.98% 196,300 0 0
18.60
21.10
21.10
6 tháng
(2024-03-27) 		2.97 16.84% 929,200 -2,100 -0.0
17.17
21.80
21.10
12 tháng
(2023-09-25) 		-0.82 -3.81% 1,311,400 -6,000 -0.1
17.17
21.80
21.10
24 tháng
(2022-09-30) 		-11.85 -36.53% 1,965,310 -5,000 -0.1
17.17
33.55
21.10
36 tháng
(2021-10-05) 		2.14 11.62% 4,065,389 -8,000 -0.2
17.17
34.98
21.10
60 tháng
(2019-10-16) 		2.01 10.79% 5,168,639 5,000 0.1
13.33
34.98
21.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/06/2019
20.35
 0 20.35 20.35 20.35 0 0 0
10/06/2019
20.35
 0 20.35 20.35 20.35 0 0 0
07/06/2019
20.35
 0 20.35 20.35 20.35 0 0 0
06/06/2019
20.35
 0 20.35 20.35 20.35 0 0 0
05/06/2019
20.35
 0 20.35 20.35 20.35 0 0 0
04/06/2019
20.35
 0 20.35 20.35 20.35 0 0 0
03/06/2019
20.35
 100 17.89 20.35 20.35 0 0 0
31/05/2019
17.89
 600 21.05 21.05 17.89 0 0 0
30/05/2019
21.05
 100 18.94 21.05 21.05 0 0 0
29/05/2019
18.94
 0 18.94 18.94 18.94 0 0 0
28/05/2019
18.94
 100 17.54 18.94 18.94 0 0 0
27/05/2019
17.54
 0 17.54 17.54 17.54 0 0 0
24/05/2019
17.54
 3,100 20.14 20.14 17.54 0 0 0
23/05/2019: Cổ tức tiền mặt tỉ lệ: 22%
23/05/2019
20.14
 0 20.14 20.14 20.14 0 0 0
22/05/2019
20.14
 0 20.14 20.14 20.14 0 0 0
21/05/2019
20.14
 0 20.14 20.14 20.14 0 0 0
20/05/2019
20.14
 0 20.14 20.14 20.14 0 0 0
17/05/2019
20.14
 100 18.90 20.14 20.14 0 0 0
16/05/2019
18.90
 100 17.92 18.90 18.90 0 0 0
15/05/2019
17.92
 100 16.29 17.92 17.92 0 0 0
14/05/2019
16.29
 0 16.29 16.29 16.29 0 0 0
13/05/2019
16.29
 0 16.29 16.29 16.29 0 0 0
10/05/2019
16.29
 0 16.29 16.29 16.29 0 0 0
09/05/2019
16.29
 2,000 16.29 16.29 16.29 0 0 0
08/05/2019
16.29
 5,500 18.83 18.83 16.29 0 0 0
07/05/2019
18.83
 0 18.83 18.83 18.83 0 0 0
06/05/2019
18.83
 100 16.62 18.83 18.83 0 0 0
03/05/2019
16.62
 7,400 16.29 16.62 16.29 0 0 0
02/05/2019
16.29
 23,200 15.64 16.29 15.64 0 0 0
26/04/2019
15.64
 4,800 15.51 15.64 15.64 0 0 0
25/04/2019
15.51
 1,100 15.44 15.51 15.51 0 0 0
24/04/2019
15.44
 1,100 15.31 16.16 15.44 0 0 0
23/04/2019
15.31
 0 15.31 15.31 15.31 0 0 0
22/04/2019
15.31
 1,100 15.64 15.64 15.31 0 0 0
19/04/2019
15.64
 3,400 15.38 15.64 15.44 0 0 0
18/04/2019
15.38
 3,400 15.25 15.64 15.38 0 0 0
17/04/2019
15.25
 1,000 15.05 15.25 15.25 0 0 0
16/04/2019
15.05
 0 15.05 15.05 15.05 0 0 0
12/04/2019
15.05
 1,000 15.31 15.31 15.05 0 0 0
11/04/2019
15.31
 1,200 16.29 16.29 15.31 0 0 0
10/04/2019
16.29
 0 16.29 16.29 16.29 0 0 0
09/04/2019
16.29
 100 15.05 16.29 16.29 0 0 0
08/04/2019
15.05
 500 15.05 15.05 15.05 0 0 0
05/04/2019
15.05
 6,500 16.29 16.29 15.05 0 0 0
04/04/2019
16.29
 100 15.12 16.29 16.29 0 0 0
03/04/2019
15.12
 1,000 15.05 16.29 15.12 0 0 0
02/04/2019
15.05
 1,000 15.05 15.05 15.05 0 0 0
01/04/2019
15.05
 2,300 15.05 15.05 15.05 0 0 0
29/03/2019
15.05
 10,900 15.05 15.05 15.05 0 0 0
28/03/2019
15.05
 1,800 16.29 16.29 15.05 0 0 0
27/03/2019
16.29
 2,000 17.53 17.53 16.29 0 0 0
26/03/2019
17.53
 100 15.25 17.53 17.53 0 0 0
25/03/2019
15.25
 0 15.25 15.25 15.25 0 0 0
22/03/2019
15.25
 1,200 15.31 15.31 15.25 0 0 0
21/03/2019
15.31
 0 15.31 15.31 15.31 0 0 0
20/03/2019
15.31
 0 15.31 15.31 15.31 0 0 0
19/03/2019
15.31
 0 15.31 15.31 15.31 0 0 0
18/03/2019
15.31
 0 15.31 15.31 15.31 0 0 0
15/03/2019
15.31
 0 15.31 15.31 15.31 0 0 0
14/03/2019
15.31
 0 15.31 15.31 15.31 0 0 0
13/03/2019
15.31
 900 15.58 15.58 15.31 0 0 0
12/03/2019
15.58
 100 15.25 15.58 15.58 0 0 0
11/03/2019
15.25
 4,100 15.12 15.25 15.12 0 0 0
08/03/2019
15.12
 1,500 15.05 15.12 15.12 0 0 0
07/03/2019
15.05
 23,400 15.05 15.05 15.05 0 0 0
06/03/2019
15.05
 1,900 15.05 15.05 15.05 0 0 0
05/03/2019
15.05
 1,000 15.05 15.05 15.05 0 0 0
04/03/2019
15.05
 0 15.05 15.05 15.05 0 0 0
01/03/2019
15.05
 0 15.05 15.05 15.05 0 0 0
28/02/2019
15.05
 4,100 15.12 15.12 15.05 0 0 0
27/02/2019
15.12
 1,300 15.12 15.12 15.05 0 0 0
26/02/2019
15.12
 3,800 15.05 15.12 15.05 0 0 0
25/02/2019
15.05
 1,200 14.99 15.05 15.05 0 0 0
22/02/2019
14.99
 0 14.99 14.99 14.99 0 0 0
21/02/2019
14.99
 10,600 14.92 15.05 14.92 0 0 0
20/02/2019
14.92
 1,000 14.92 14.92 14.92 0 0 0
19/02/2019
14.92
 0 14.73 14.92 14.92 0 0 0
18/02/2019
14.73
 1,400 14.73 15.31 14.73 0 0 0
15/02/2019
14.73
 0 14.73 14.73 14.73 0 0 0
14/02/2019
14.73
 0 14.73 14.73 14.73 0 0 0
13/02/2019
14.73
 1,700 14.66 14.79 14.73 0 0 0
12/02/2019
14.66
 0 14.66 14.66 14.66 0 0 0
11/02/2019
14.66
 1,500 14.47 14.66 14.66 0 0 0
01/02/2019
14.47
 0 14.47 14.47 14.47 0 0 0
31/01/2019
14.47
 800 14.66 14.66 14.47 0 0 0
30/01/2019
14.66
 500 14.34 14.66 14.66 0 0 0
29/01/2019
14.34
 1,300 14.34 14.34 14.34 0 0 0
28/01/2019
14.34
 1,000 14.34 14.34 14.34 0 0 0
25/01/2019
14.34
 0 14.34 14.34 14.34 0 0 0
24/01/2019
14.34
 1,000 14.34 14.34 14.34 0 0 0
23/01/2019
14.34
 7,500 14.34 14.34 14.34 0 0 0
22/01/2019
14.34
 9,200 14.34 14.34 14.34 0 0 0
21/01/2019
14.34
 700 14.34 14.34 14.34 0 0 0
18/01/2019
14.34
 0 14.34 14.34 14.34 0 0 0
17/01/2019
14.34
 400 14.47 14.47 14.34 0 0 0
16/01/2019
14.47
 0 14.47 14.47 14.47 0 0 0
15/01/2019
14.47
 50 15.64 15.64 14.47 0 0 0
14/01/2019
15.64
 9,130 14.01 15.64 14.34 0 0 0
11/01/2019
14.01
 0 14.01 14.01 14.01 0 0 0
10/01/2019
14.01
 2,000 14.01 14.01 14.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |