CTCP Bia Sài Gòn - Quảng Ngãi (bsq)

20
0.20
(1.01%)
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
(2024-10-23) 		-0.70 -3.41% 78,501 -4,300 -0.1
19.50
20.50
20
2 tháng
(2024-09-23) 		-0.70 -3.41% 159,927 -4,300 -0.1
19.50
21.50
20
3 tháng
(2024-08-26) 		0 0% 184,422 -4,300 -0.1
18.60
21.50
20
6 tháng
(2024-05-27) 		1.30 7.03% 594,727 -4,300 -0.1
18.50
21.80
20
12 tháng
(2023-11-28) 		1.52 8.33% 1,336,369 -6,400 -0.1
17.17
21.80
20
24 tháng
(2022-12-05) 		-7.28 -26.89% 1,903,273 -10,300 -0.2
17.17
27.08
20
36 tháng
(2021-12-08) 		-1.30 -6.18% 3,967,478 -23,800 -0.5
17.17
34.98
20
60 tháng
(2019-12-19) 		0.51 2.62% 5,180,098 700 0.1
13.33
34.98
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/08/2019
17.54
 100 17.54 17.54 17.54 0 0 0
23/08/2019
17.54
 500 17.68 17.68 17.54 0 0 0
22/08/2019
17.68
 3,600 17.54 17.68 17.54 0 0 0
21/08/2019
17.54
 500 17.68 17.68 17.54 0 0 0
20/08/2019
17.68
 1,400 17.54 17.68 17.54 0 0 0
19/08/2019
17.54
 400 17.54 17.54 17.54 0 0 0
16/08/2019
17.54
 2,000 17.54 17.54 17.54 0 0 0
15/08/2019
17.54
 1,410 17.54 17.54 17.54 0 0 0
14/08/2019
17.54
 4,200 17.54 17.54 17.26 0 0 0
13/08/2019
17.54
 6,120 17.54 17.61 17.54 0 0 0
12/08/2019
17.54
 4,100 17.54 17.54 17.54 0 0 0
09/08/2019
17.54
 10,100 17.61 17.61 17.54 0 0 0
08/08/2019
17.61
 8,200 17.61 17.61 17.54 0 0 0
07/08/2019
17.61
 8,700 17.54 17.68 17.54 0 0 0
06/08/2019
17.54
 12,500 17.54 17.54 17.54 0 0 0
05/08/2019
17.54
 9,200 17.54 17.61 17.54 0 0 0
02/08/2019
17.54
 0 17.54 17.54 17.54 0 0 0
01/08/2019
17.54
 0 17.54 17.54 17.54 0 0 0
31/07/2019
17.54
 7,700 17.19 17.54 17.54 0 0 0
30/07/2019
17.19
 16,000 17.12 17.26 17.19 0 0 0
29/07/2019
17.12
 5,800 16.84 17.12 17.05 0 0 0
26/07/2019
16.84
 0 16.84 16.84 16.84 0 0 0
25/07/2019
16.84
 4,500 17.54 17.54 16.84 0 0 0
24/07/2019
17.54
 1,000 17.54 17.54 17.54 0 0 0
23/07/2019
17.54
 0 17.54 17.54 17.54 0 0 0
22/07/2019
17.54
 20,600 17.96 17.96 17.54 0 0 0
19/07/2019
17.96
 1,900 17.68 17.96 17.68 0 0 0
18/07/2019
17.68
 300 18.24 18.24 17.68 0 0 0
17/07/2019
18.24
 35,200 17.54 18.24 17.54 0 0 0
16/07/2019
17.54
 103,500 15.86 17.54 16.49 0 0 0
15/07/2019
15.86
 900 18.59 18.59 15.86 0 900 -0.0
12/07/2019
18.59
 0 18.59 18.59 18.59 0 0 0
11/07/2019
18.59
 100 16.84 18.59 18.59 0 0 0
10/07/2019
16.84
 0 16.84 16.84 16.84 0 0 0
09/07/2019
16.84
 0 16.84 16.84 16.84 0 0 0
08/07/2019
16.84
 1,000 16.14 16.84 16.84 0 0 0
05/07/2019
16.14
 1,000 17.26 17.26 16.07 0 0 0
04/07/2019
17.26
 1,100 15.02 17.26 17.26 100 0 0.0
03/07/2019
15.02
 0 15.09 15.02 15.02 0 0 0
02/07/2019
15.09
 81,000 17.54 17.54 15.02 0 0 0
01/07/2019
17.54
 1,000 16.49 17.54 17.54 0 0 0
28/06/2019
16.49
 500 16.84 16.84 16.49 500 0 0.0
27/06/2019
16.84
 0 16.84 16.84 16.84 0 0 0
26/06/2019
16.84
 0 16.84 16.84 16.84 0 0 0
25/06/2019
16.84
 400 16.49 16.84 16.84 0 0 0
24/06/2019
16.49
 300 16.14 16.49 16.49 300 0 0.0
21/06/2019
16.14
 700 17.54 17.54 15.09 0 0 0
20/06/2019
17.54
 100 16.14 17.54 17.54 0 0 0
19/06/2019
16.14
 600 18.24 18.24 16.14 0 0 0
18/06/2019
18.24
 1,800 17.54 18.24 14.94 0 0 0
17/06/2019
17.54
 5,000 20.35 20.35 17.54 0 0 0
14/06/2019
20.35
 0 20.35 20.35 20.35 0 0 0
13/06/2019
20.35
 0 20.35 20.35 20.35 0 0 0
12/06/2019
20.35
 0 20.35 20.35 20.35 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |