CTCP Bia Sài Gòn - Quảng Ngãi (bsq)

18.50
2.30
(14.20%)
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
(2026-09-08) 		-0.50 -3.03% 15,800 0 0
15.70
18.50
18.50
2 tháng
(2026-08-10) 		-2 -11.11% 35,900 0 0
15.70
18.50
18.50
3 tháng
(2026-07-10) 		0 0% 39,800 0 0
15.70
18.50
18.50
6 tháng
(2026-04-13) 		-0.56 -3.40% 117,200 -800 0.0
15.64
19.40
18.50
12 tháng
(2025-10-13) 		-1.39 -8% 238,600 -800 0.0
13.34
20.70
18.50
24 tháng
(2024-10-18) 		-1.75 -9.88% 1,004,611 -5,100 -0.1
13.34
20.70
18.50
36 tháng
(2023-10-24) 		-0.94 -5.55% 2,345,492 -12,200 -0.2
12.45
22.14
18.50
60 tháng
(2021-11-03) 		-1.81 -10.15% 4,993,598 -14,700 -0.3
12.45
29.86
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2020
12.58
 500 12.58 12.58 12.58 0 0 0
14/10/2020
12.58
 2,200 12.58 12.58 12.58 0 0 0
13/10/2020
12.58
 0 12.58 12.58 12.58 0 0 0
12/10/2020
12.58
 0 12.58 12.58 12.58 0 0 0
09/10/2020
12.58
 600 12.58 12.58 12.58 0 0 0
08/10/2020
12.58
 1,000 12.58 12.58 12.58 0 0 0
07/10/2020
12.25
 600 12.25 12.25 12.25 0 0 0
06/10/2020
12.25
 1,100 12.25 12.25 12.25 0 0 0
05/10/2020
12.25
 0 12.25 12.25 12.25 0 0 0
02/10/2020
12.25
 0 12.25 12.25 12.25 0 0 0
01/10/2020
12.25
 2,400 12.25 12.25 12.25 0 0 0
30/09/2020
12.25
 1,000 12.25 12.25 12.25 0 0 0
29/09/2020
12.25
 100 12.25 12.25 12.25 0 0 0
28/09/2020
12.38
 0 12.38 12.38 12.38 0 0 0
25/09/2020
12.25
 600 12.38 12.38 12.25 0 0 0
24/09/2020
12.38
 100 12.38 12.38 12.38 0 0 0
23/09/2020
12.25
 1,000 12.25 12.25 12.25 0 0 0
22/09/2020
12.25
 1,400 12.25 12.25 12.25 0 0 0
21/09/2020
12.25
 0 12.25 12.25 12.25 0 0 0
18/09/2020
12.25
 1,600 12.25 12.25 12.25 0 0 0
17/09/2020
12.25
 1,200 12.00 12.25 12.00 0 0 0
16/09/2020
12.25
 1,600 12.19 12.25 12.19 0 0 0
15/09/2020
12.25
 7,800 12.25 12.25 12.25 0 0 0
14/09/2020
12.25
 0 12.25 12.25 12.25 0 0 0
11/09/2020
12.25
 700 12.25 12.25 12.25 0 0 0
10/09/2020
12.06
 5,400 12.06 12.38 11.93 0 0 0
09/09/2020
11.93
 7,200 12.06 12.13 11.93 0 0 0
08/09/2020
11.93
 800 12.25 12.25 11.93 0 0 0
07/09/2020
11.93
 4,100 12.00 12.00 11.93 0 0 0
04/09/2020
11.93
 11,500 13.54 13.54 11.93 0 0 0
03/09/2020
12.25
 0 12.25 12.25 12.25 0 0 0
01/09/2020
12.25
 600 12.13 12.25 12.13 0 0 0
31/08/2020
11.61
 500 12.25 12.25 11.61 0 0 0
28/08/2020
12.25
 600 12.25 12.25 12.25 500 0 0.0
27/08/2020
12.19
 0 12.19 12.19 12.19 0 0 0
26/08/2020
12.19
 0 12.19 12.19 12.19 0 0 0
25/08/2020
12.25
 1,301 12.58 12.58 10.84 0 0 0
24/08/2020
12.58
 0 12.58 12.58 12.58 0 0 0
21/08/2020
12.58
 1,900 12.58 12.58 12.58 0 0 0
20/08/2020
12.58
 100 12.58 12.58 12.58 0 0 0
19/08/2020
12.58
 0 12.58 12.58 12.58 0 0 0
18/08/2020: Cổ tức tiền mặt tỉ lệ: 15%
18/08/2020
12.58
 0 12.58 12.58 12.58 0 0 0
17/08/2020
12.58
 1,800 12.58 12.58 12.58 0 0 0
14/08/2020
11.74
 3,900 12.28 12.58 11.74 0 0 0
13/08/2020
11.68
 0 11.68 11.68 11.68 0 0 0
12/08/2020
11.68
 2,000 11.68 11.68 11.68 0 0 0
11/08/2020
13.47
 700 13.47 13.47 13.47 0 0 0
10/08/2020
12.16
 200 12.16 12.16 12.16 0 0 0
07/08/2020
12.10
 0 12.10 12.10 12.10 0 0 0
06/08/2020
12.10
 0 12.10 12.10 12.10 0 0 0
05/08/2020
12.10
 0 12.10 12.10 12.10 0 0 0
04/08/2020
12.10
 0 12.10 12.10 12.10 0 0 0
03/08/2020
12.28
 1,500 11.98 12.28 11.98 0 0 0
31/07/2020
13.77
 1,700 13.77 14.07 13.77 0 0 0
30/07/2020
12.58
 0 12.58 12.58 12.58 0 0 0
29/07/2020
12.58
 0 12.58 12.58 12.58 0 0 0
28/07/2020
12.58
 0 12.58 12.58 12.58 0 0 0
27/07/2020
12.58
 0 12.58 12.58 12.58 0 0 0
24/07/2020
12.58
 0 12.58 12.58 12.58 0 0 0
23/07/2020
12.58
 500 12.58 12.58 12.58 0 0 0
22/07/2020
12.58
 200 12.58 12.58 12.58 0 0 0
21/07/2020
12.88
 0 12.88 12.88 12.88 0 0 0
20/07/2020
12.88
 0 12.88 12.88 12.88 0 0 0
17/07/2020
12.88
 0 12.88 12.88 12.88 0 0 0
16/07/2020
12.88
 0 12.88 12.88 12.88 0 0 0
15/07/2020
12.88
 0 12.88 12.88 12.88 0 0 0
14/07/2020
12.88
 0 12.88 12.88 12.88 0 0 0
13/07/2020
12.88
 0 12.88 12.88 12.88 0 0 0
10/07/2020
12.88
 0 12.88 12.88 12.88 0 0 0
09/07/2020
12.88
 0 12.88 12.88 12.88 0 0 0
08/07/2020
12.88
 100 12.88 12.88 12.88 0 0 0
07/07/2020
12.58
 0 12.58 12.58 12.58 0 0 0
06/07/2020
12.58
 100 12.58 12.58 12.58 0 0 0
03/07/2020
12.58
 0 12.58 12.58 12.58 0 0 0
02/07/2020
12.58
 0 12.58 12.58 12.58 0 0 0
01/07/2020
12.58
 0 12.58 12.58 12.58 0 0 0
30/06/2020
12.58
 200 12.58 12.58 12.58 0 0 0
29/06/2020
12.58
 10 12.58 12.58 12.58 0 0 0
26/06/2020
12.58
 0 12.58 12.58 12.58 0 0 0
25/06/2020
12.58
 0 12.58 12.58 12.58 0 0 0
24/06/2020
12.58
 100 12.58 12.58 12.58 0 0 0
23/06/2020
12.58
 200 12.88 12.88 12.58 0 0 0
22/06/2020
12.58
 0 12.58 12.58 12.58 0 0 0
19/06/2020
12.58
 0 12.58 12.58 12.58 0 0 0
18/06/2020
12.58
 100 12.58 12.58 12.58 0 0 0
17/06/2020
12.58
 10 12.58 12.58 12.58 0 0 0
16/06/2020
12.58
 0 12.58 12.58 12.58 0 0 0
15/06/2020
12.58
 0 12.58 12.58 12.58 0 0 0
12/06/2020
12.58
 0 12.58 12.58 12.58 0 0 0
11/06/2020
12.58
 0 12.58 12.58 12.58 0 0 0
10/06/2020
12.58
 0 12.58 12.58 12.58 0 0 0
09/06/2020
12.58
 0 12.58 12.58 12.58 0 0 0
08/06/2020
12.58
 1,000 12.58 12.58 12.58 0 0 0
05/06/2020
12.40
 0 12.40 12.40 12.40 0 0 0
04/06/2020
12.28
 8,900 12.58 12.58 12.28 0 0 0
03/06/2020
12.28
 0 12.28 12.28 12.28 0 0 0
02/06/2020
12.28
 1,600 12.28 12.28 12.28 0 0 0
01/06/2020
11.98
 7,700 12.28 12.58 11.98 0 0 0
29/05/2020
11.98
 0 11.98 11.98 11.98 0 0 0
28/05/2020
11.98
 0 11.98 11.98 11.98 0 0 0

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