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)
02/11/2018
13.03
 11,500 12.77 13.16 13.03 0 0 0
01/11/2018
12.77
 0 13.10 12.77 12.77 0 0 0
31/10/2018
13.10
 200 13.03 13.10 12.38 0 0 0
30/10/2018
13.03
 0 13.03 13.03 13.03 0 0 0
29/10/2018
13.03
 0 13.03 13.03 13.03 0 0 0
26/10/2018
13.03
 1,000 12.38 13.03 13.03 0 0 0
25/10/2018
12.38
 100 11.60 12.38 12.38 0 0 0
24/10/2018
11.60
 100 13.55 13.55 11.60 0 0 0
23/10/2018
13.55
 0 13.55 13.55 13.55 0 0 0
22/10/2018
13.55
 0 13.55 13.55 13.55 0 0 0
19/10/2018
13.55
 0 13.49 13.55 13.55 0 0 0
18/10/2018
13.49
 2,000 13.62 13.62 13.49 0 0 0
17/10/2018
13.62
 1,000 13.62 13.62 13.62 0 0 0
16/10/2018
13.62
 1,100 13.69 13.69 13.62 0 0 0
15/10/2018
13.69
 0 13.69 13.69 13.69 0 0 0
12/10/2018
13.69
 0 13.69 13.69 13.69 0 0 0
11/10/2018
13.69
 0 13.69 13.69 13.69 0 0 0
10/10/2018
13.69
 0 13.69 13.69 13.69 0 0 0
09/10/2018
13.69
 0 13.69 13.69 13.69 0 0 0
08/10/2018
13.69
 100 13.69 13.69 13.69 0 0 0
05/10/2018
13.69
 0 13.69 13.69 13.69 0 0 0
04/10/2018
13.69
 0 13.69 13.69 13.69 0 0 0
03/10/2018
13.69
 200 13.69 13.69 13.69 0 0 0
02/10/2018
13.69
 200 13.29 13.69 13.69 0 0 0
01/10/2018
13.29
 0 13.36 13.29 13.29 0 0 0
28/09/2018
13.36
 3,000 14.01 14.01 13.03 0 0 0
27/09/2018
14.01
 0 14.01 14.01 14.01 0 0 0
26/09/2018
14.01
 0 14.01 14.01 14.01 0 0 0
25/09/2018
14.01
 0 14.01 14.01 14.01 0 0 0
24/09/2018
14.01
 0 14.01 14.01 14.01 0 0 0
21/09/2018
14.01
 0 14.01 14.01 14.01 0 0 0
20/09/2018
14.01
 0 14.01 14.01 14.01 0 0 0
19/09/2018
14.01
 0 14.01 14.01 14.01 0 0 0
18/09/2018
14.01
 0 14.01 14.01 14.01 0 0 0
17/09/2018
14.01
 0 14.01 14.01 14.01 0 0 0
14/09/2018
14.01
 0 14.01 14.01 14.01 0 0 0
13/09/2018
14.01
 0 14.01 14.01 14.01 0 0 0
12/09/2018
14.01
 0 14.01 14.01 14.01 0 0 0
11/09/2018
14.01
 0 14.01 14.01 14.01 0 0 0
10/09/2018
14.01
 0 14.01 14.01 14.01 0 0 0
07/09/2018
14.01
 0 14.01 14.01 14.01 0 0 0
06/09/2018
14.01
 200 13.69 14.01 14.01 0 0 0
05/09/2018
13.69
 0 13.69 13.69 13.69 0 0 0
04/09/2018
13.69
 0 13.69 13.69 13.69 0 0 0
31/08/2018
13.69
 0 13.69 13.69 13.69 0 0 0
30/08/2018
13.69
 8,080 13.69 13.69 13.69 0 0 0
29/08/2018
13.69
 0 13.03 13.69 13.69 0 0 0
28/08/2018
13.03
 400 14.01 14.01 13.03 0 0 0
27/08/2018
14.01
 2,200 14.01 14.01 11.93 0 0 0
24/08/2018
14.01
 0 14.01 14.01 14.01 0 0 0
23/08/2018
14.01
 500 13.62 14.01 14.01 0 0 0
22/08/2018
13.62
 0 13.62 13.62 13.62 0 0 0
21/08/2018
13.62
 100 13.36 13.62 13.62 0 0 0
20/08/2018
13.36
 900 13.75 13.75 13.36 0 0 0
17/08/2018
13.75
 500 13.69 13.75 13.75 0 0 0
16/08/2018
13.69
 0 13.69 13.69 13.69 0 0 0
15/08/2018
13.69
 100 13.69 13.69 13.69 0 0 0
14/08/2018
13.69
 56,000 13.69 13.69 13.69 0 0 0
13/08/2018
13.69
 1,200 14.01 14.01 13.69 0 0 0
10/08/2018
14.01
 0 14.01 14.01 14.01 0 0 0
09/08/2018
14.01
 100 13.69 14.01 14.01 0 0 0
08/08/2018
13.69
 60,200 13.69 13.69 13.69 0 0 0
07/08/2018
13.69
 5,800 13.69 13.69 13.69 0 0 0
06/08/2018
13.69
 5,200 13.69 13.69 13.69 0 0 0
03/08/2018
13.69
 100 13.69 13.69 13.69 0 0 0
02/08/2018
13.69
 0 13.69 13.69 13.69 0 0 0
01/08/2018
13.69
 2,800 13.69 13.69 13.69 0 0 0
31/07/2018
13.69
 3,100 13.69 13.69 13.69 0 0 0
30/07/2018
13.69
 6,000 13.69 13.69 13.69 0 0 0
27/07/2018
13.69
 0 13.69 13.69 13.69 0 0 0
26/07/2018
13.69
 0 13.69 13.69 13.69 0 0 0
25/07/2018
13.69
 2,800 13.69 13.69 13.69 0 0 0
24/07/2018
13.69
 0 13.69 13.69 13.69 0 0 0
23/07/2018
13.69
 15,000 12.90 13.69 13.69 0 0 0
20/07/2018
12.90
 0 12.90 12.90 12.90 0 0 0
19/07/2018
12.90
 0 12.90 12.90 12.90 0 0 0
18/07/2018
12.90
 0 12.90 12.90 12.90 0 0 0
17/07/2018
12.90
 900 12.38 12.90 12.90 0 900 -0.0
16/07/2018
12.38
 0 12.38 12.38 12.38 0 0 0
13/07/2018
12.38
 0 12.38 12.38 12.38 0 0 0
12/07/2018
12.38
 0 12.38 12.38 12.38 0 0 0
11/07/2018
12.38
 0 12.38 12.38 12.38 0 0 0
10/07/2018
12.38
 0 12.38 12.38 12.38 0 0 0
09/07/2018
12.38
 0 12.38 12.38 12.38 0 0 0
06/07/2018: Cổ tức tiền mặt tỉ lệ: 10%
06/07/2018
12.38
 1,000 12.71 12.71 12.38 0 0 0
05/07/2018
12.71
 0 12.71 12.71 12.71 0 0 0
04/07/2018
12.71
 1,000 12.71 12.71 12.71 0 0 0
03/07/2018
12.71
 3,100 13.33 13.33 12.71 0 0 0
02/07/2018
13.33
 500 13.45 13.45 13.33 0 0 0
29/06/2018
13.45
 100 13.08 13.45 13.45 0 0 0
28/06/2018
13.08
 3,000 13.64 14.26 13.08 0 0 0
27/06/2018
13.64
 0 13.64 13.64 13.64 0 0 0
26/06/2018
13.64
 0 13.64 13.64 13.64 0 0 0
25/06/2018
13.64
 0 13.64 13.64 13.64 0 0 0
22/06/2018
13.64
 0 13.64 13.64 13.64 0 0 0
21/06/2018
13.64
 4,000 13.33 13.64 13.64 0 0 0
20/06/2018
13.33
 2,000 13.33 13.33 13.33 0 0 0
19/06/2018
13.33
 0 13.33 13.33 13.33 0 0 0
18/06/2018
13.33
 0 13.33 13.33 13.33 0 0 0
15/06/2018
13.33
 0 13.33 13.33 13.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |