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% 14,800 0 0
17.80
20.40
18.90
2 tháng
(2025-10-16) 		0.70 3.85% 43,300 0 0
17.20
22.50
18.90
3 tháng
(2025-09-16) 		0 0% 43,500 0 0
17.20
22.50
18.90
6 tháng
(2025-06-18) 		-0.10 -0.53% 206,700 0 0
17.20
22.50
18.90
12 tháng
(2024-12-20) 		-3.35 -15.07% 626,330 0 0
17.20
22.50
18.90
24 tháng
(2023-12-26) 		2.03 12.05% 1,962,803 -6,300 -0.1
15.93
22.50
18.90
36 tháng
(2023-01-03) 		-3.95 -17.29% 2,552,607 -10,200 -0.2
15.93
25.12
18.90
60 tháng
(2021-01-11) 		4.88 34.83% 5,586,681 300 0.0
12.62
32.45
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/09/2020
13.32
 0 13.32 13.32 13.32 0 0 0
11/09/2020
13.32
 700 13.11 13.32 13.32 0 0 0
10/09/2020
13.11
 5,400 12.97 13.46 12.97 0 0 0
09/09/2020
12.97
 7,200 12.97 13.18 12.97 0 0 0
08/09/2020
12.97
 800 12.97 13.32 12.97 0 0 0
07/09/2020
12.97
 4,100 12.97 13.04 12.97 0 0 0
04/09/2020
12.97
 11,500 13.32 14.72 12.97 0 0 0
03/09/2020
13.32
 0 13.32 13.32 13.32 0 0 0
01/09/2020
13.32
 600 12.62 13.32 13.18 0 0 0
31/08/2020
12.62
 500 13.32 13.32 12.62 0 0 0
28/08/2020
13.32
 600 13.25 13.32 13.32 500 0 0.0
27/08/2020
13.25
 0 13.25 13.25 13.25 0 0 0
26/08/2020
13.25
 0 13.32 13.25 13.25 0 0 0
25/08/2020
13.32
 1,301 13.67 13.67 11.77 0 0 0
24/08/2020
13.67
 0 13.67 13.67 13.67 0 0 0
21/08/2020
13.67
 1,900 13.67 13.67 13.67 0 0 0
20/08/2020
13.67
 100 13.67 13.67 13.67 0 0 0
19/08/2020
13.67
 0 13.67 13.67 13.67 0 0 0
18/08/2020: Cổ tức tiền mặt tỉ lệ: 15%
18/08/2020
13.67
 0 13.67 13.67 13.67 0 0 0
17/08/2020
13.67
 1,800 12.76 13.67 13.67 0 0 0
14/08/2020
12.76
 3,900 12.69 13.67 12.76 0 0 0
13/08/2020
12.69
 0 12.69 12.69 12.69 0 0 0
12/08/2020
12.69
 2,000 14.64 14.64 12.69 0 0 0
11/08/2020
14.64
 700 13.21 14.64 14.64 0 0 0
10/08/2020
13.21
 200 13.15 13.21 13.21 0 0 0
07/08/2020
13.15
 0 13.15 13.15 13.15 0 0 0
06/08/2020
13.15
 0 13.15 13.15 13.15 0 0 0
05/08/2020
13.15
 0 13.15 13.15 13.15 0 0 0
04/08/2020
13.15
 0 13.34 13.15 13.15 0 0 0
03/08/2020
13.34
 1,500 14.97 14.97 13.02 0 0 0
31/07/2020
14.97
 1,700 13.67 15.29 14.97 0 0 0
30/07/2020
13.67
 0 13.67 13.67 13.67 0 0 0
29/07/2020
13.67
 0 13.67 13.67 13.67 0 0 0
28/07/2020
13.67
 0 13.67 13.67 13.67 0 0 0
27/07/2020
13.67
 0 13.67 13.67 13.67 0 0 0
24/07/2020
13.67
 0 13.67 13.67 13.67 0 0 0
23/07/2020
13.67
 500 13.67 13.67 13.67 0 0 0
22/07/2020
13.67
 200 13.99 13.99 13.67 0 0 0
21/07/2020
13.99
 0 13.99 13.99 13.99 0 0 0
20/07/2020
13.99
 0 13.99 13.99 13.99 0 0 0
17/07/2020
13.99
 0 13.99 13.99 13.99 0 0 0
16/07/2020
13.99
 0 13.99 13.99 13.99 0 0 0
15/07/2020
13.99
 0 13.99 13.99 13.99 0 0 0
14/07/2020
13.99
 0 13.99 13.99 13.99 0 0 0
13/07/2020
13.99
 0 13.99 13.99 13.99 0 0 0
10/07/2020
13.99
 0 13.99 13.99 13.99 0 0 0
09/07/2020
13.99
 0 13.99 13.99 13.99 0 0 0
08/07/2020
13.99
 100 13.67 13.99 13.99 0 0 0
07/07/2020
13.67
 0 13.67 13.67 13.67 0 0 0
06/07/2020
13.67
 100 13.67 13.67 13.67 0 0 0
03/07/2020
13.67
 0 13.67 13.67 13.67 0 0 0
02/07/2020
13.67
 0 13.67 13.67 13.67 0 0 0
01/07/2020
13.67
 0 13.67 13.67 13.67 0 0 0
30/06/2020
13.67
 200 13.67 13.67 13.67 0 0 0
29/06/2020
13.67
 10 13.67 13.67 13.67 0 0 0
26/06/2020
13.67
 0 13.67 13.67 13.67 0 0 0
25/06/2020
13.67
 0 13.67 13.67 13.67 0 0 0
24/06/2020
13.67
 100 13.67 13.67 13.67 0 0 0
23/06/2020
13.67
 200 13.67 13.99 13.67 0 0 0
22/06/2020
13.67
 0 13.67 13.67 13.67 0 0 0
19/06/2020
13.67
 0 13.67 13.67 13.67 0 0 0
18/06/2020
13.67
 100 13.67 13.67 13.67 0 0 0
17/06/2020
13.67
 10 13.67 13.67 13.67 0 0 0
16/06/2020
13.67
 0 13.67 13.67 13.67 0 0 0
15/06/2020
13.67
 0 13.67 13.67 13.67 0 0 0
12/06/2020
13.67
 0 13.67 13.67 13.67 0 0 0
11/06/2020
13.67
 0 13.67 13.67 13.67 0 0 0
10/06/2020
13.67
 0 13.67 13.67 13.67 0 0 0
09/06/2020
13.67
 0 13.67 13.67 13.67 0 0 0
08/06/2020
13.67
 1,000 13.47 13.67 13.67 0 0 0
05/06/2020
13.47
 0 13.34 13.47 13.47 0 0 0
04/06/2020
13.34
 8,900 13.34 13.67 13.34 0 0 0
03/06/2020
13.34
 0 13.34 13.34 13.34 0 0 0
02/06/2020
13.34
 1,600 13.02 13.34 13.34 0 0 0
01/06/2020
13.02
 7,700 13.02 13.67 13.02 0 0 0
29/05/2020
13.02
 0 13.02 13.02 13.02 0 0 0
28/05/2020
13.02
 0 13.02 13.02 13.02 0 0 0
27/05/2020
13.02
 0 13.02 13.02 13.02 0 0 0
26/05/2020
13.02
 0 13.02 13.02 13.02 0 0 0
25/05/2020
13.02
 0 13.02 13.02 13.02 0 0 0
22/05/2020
13.02
 2,000 13.02 13.02 13.02 0 0 0
21/05/2020
13.02
 0 13.02 13.02 13.02 0 0 0
20/05/2020
13.02
 0 13.02 13.02 13.02 0 0 0
19/05/2020
13.02
 700 13.02 13.02 13.02 0 0 0
18/05/2020
13.02
 0 13.02 13.02 13.02 0 0 0
15/05/2020
13.02
 2,010 13.02 13.02 13.02 0 0 0
14/05/2020
13.02
 1,400 12.76 13.02 13.02 0 0 0
13/05/2020
12.76
 0 12.76 12.76 12.76 0 0 0
12/05/2020
12.76
 0 12.76 12.76 12.76 0 0 0
11/05/2020
12.76
 0 12.76 12.76 12.76 0 0 0
08/05/2020
12.76
 0 12.76 12.76 12.76 0 0 0
07/05/2020
12.76
 100 12.69 12.76 12.76 0 0 0
06/05/2020
12.69
 0 12.69 12.69 12.69 0 0 0
05/05/2020
12.69
 0 12.69 12.69 12.69 0 0 0
04/05/2020
12.69
 0 12.69 12.69 12.69 0 0 0
29/04/2020
12.69
 200 13.86 13.86 12.69 0 0 0
28/04/2020
13.86
 0 13.99 13.86 13.86 0 0 0
27/04/2020
13.99
 13,000 12.37 13.99 13.28 0 0 0
24/04/2020
12.37
 0 12.37 12.37 12.37 0 0 0
23/04/2020
12.37
 2,400 13.99 13.99 12.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |