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)
25/11/2019
18.22
 500 18.22 18.22 18.22 0 0 0
22/11/2019
18.22
 5,400 17.77 20.18 18.22 0 0 0
21/11/2019
17.77
 600 17.57 17.77 17.77 0 0 0
20/11/2019
17.57
 0 17.57 17.57 17.57 0 0 0
19/11/2019
17.57
 10,000 17.44 17.57 17.57 0 0 0
18/11/2019
17.44
 300 17.44 17.44 17.44 0 0 0
15/11/2019
17.44
 0 17.25 17.44 17.44 0 0 0
14/11/2019
17.25
 16,500 17.25 17.51 17.25 0 0 0
13/11/2019
17.25
 15,000 17.25 17.25 17.25 0 0 0
12/11/2019
17.25
 51,300 16.92 17.25 17.25 0 0 0
11/11/2019
16.92
 7,010 16.99 16.99 16.92 0 0 0
08/11/2019
16.99
 3,100 17.25 17.25 16.92 0 0 0
07/11/2019
17.25
 0 17.25 17.25 17.25 0 0 0
06/11/2019
17.25
 0 17.25 17.25 17.25 0 0 0
05/11/2019
17.25
 0 17.25 17.25 17.25 0 0 0
04/11/2019
17.25
 0 17.25 17.25 17.25 0 0 0
01/11/2019
17.25
 900 17.25 17.25 17.25 0 0 0
31/10/2019
17.25
 2,000 17.25 17.25 17.25 0 0 0
30/10/2019
17.25
 0 17.25 17.25 17.25 0 0 0
29/10/2019
17.25
 700 16.92 17.25 17.25 0 0 0
28/10/2019
16.92
 2,000 17.25 17.25 16.92 0 0 0
25/10/2019
17.25
 0 17.25 17.25 17.25 0 0 0
24/10/2019
17.25
 0 17.25 17.25 17.25 0 0 0
23/10/2019
17.25
 0 17.25 17.25 17.25 0 0 0
22/10/2019
17.25
 500 17.25 17.25 17.25 0 0 0
21/10/2019
17.25
 1,000 17.25 17.25 17.25 0 0 0
18/10/2019
17.25
 500 17.25 17.25 17.25 0 0 0
17/10/2019
17.25
 600 17.25 17.25 17.25 0 0 0
16/10/2019
17.25
 2,800 17.12 17.25 16.66 0 0 0
15/10/2019
17.12
 0 17.31 17.12 17.12 0 0 0
14/10/2019
17.31
 900 17.25 17.31 16.92 0 0 0
11/10/2019
17.25
 1,500 16.92 17.25 16.92 0 0 0
10/10/2019
16.92
 2,000 17.25 17.25 16.92 0 0 0
09/10/2019
17.25
 1,900 16.92 17.25 16.92 0 0 0
08/10/2019
16.92
 0 16.92 16.92 16.92 0 0 0
07/10/2019
16.92
 1,200 16.79 16.92 16.92 0 0 0
04/10/2019
16.79
 2,000 16.79 16.79 16.79 0 0 0
03/10/2019
16.79
 1,300 16.86 16.86 16.79 0 0 0
02/10/2019
16.86
 1,300 16.66 16.86 16.66 0 0 0
01/10/2019
16.66
 0 16.66 16.66 16.66 0 0 0
30/09/2019
16.66
 300 17.57 17.57 16.66 0 0 0
27/09/2019
17.57
 1,300 16.92 17.57 16.53 0 0 0
26/09/2019
16.92
 300 16.99 16.99 16.92 0 0 0
25/09/2019
16.99
 0 16.99 16.99 16.99 0 0 0
24/09/2019
16.99
 0 16.99 16.99 16.99 0 0 0
23/09/2019
16.99
 100 16.92 16.99 16.99 0 0 0
20/09/2019
16.92
 2,000 16.92 16.92 16.92 0 0 0
19/09/2019
16.92
 6,300 16.86 16.92 16.92 0 0 0
18/09/2019
16.86
 2,100 16.79 16.86 16.66 0 0 0
17/09/2019
16.79
 600 16.40 16.79 16.53 0 0 0
16/09/2019
16.40
 500 16.40 16.40 16.40 0 0 0
13/09/2019
16.40
 420 16.27 16.40 16.34 0 0 0
12/09/2019
16.27
 0 16.27 16.27 16.27 0 0 0
11/09/2019
16.27
 14,010 16.40 16.40 16.27 0 0 0
10/09/2019
16.40
 2,800 16.34 16.40 16.27 0 0 0
09/09/2019
16.34
 0 16.34 16.34 16.34 0 0 0
06/09/2019
16.34
 1,200 16.27 16.40 16.34 0 0 0
05/09/2019
16.27
 2,600 16.14 16.27 16.14 0 0 0
04/09/2019
16.14
 4,200 16.21 16.21 16.14 0 0 0
03/09/2019
16.21
 600 16.21 16.21 16.21 0 0 0
30/08/2019
16.21
 800 16.01 16.21 16.14 0 0 0
29/08/2019
16.01
 200 16.01 16.01 16.01 0 0 0
28/08/2019
16.01
 2,300 15.94 16.01 16.01 0 0 0
27/08/2019
15.94
 2,000 16.27 16.27 15.94 0 0 0
26/08/2019
16.27
 100 16.27 16.27 16.27 0 0 0
23/08/2019
16.27
 500 16.40 16.40 16.27 0 0 0
22/08/2019
16.40
 3,600 16.27 16.40 16.27 0 0 0
21/08/2019
16.27
 500 16.40 16.40 16.27 0 0 0
20/08/2019
16.40
 1,400 16.27 16.40 16.27 0 0 0
19/08/2019
16.27
 400 16.27 16.27 16.27 0 0 0
16/08/2019
16.27
 2,000 16.27 16.27 16.27 0 0 0
15/08/2019
16.27
 1,410 16.27 16.27 16.27 0 0 0
14/08/2019
16.27
 4,200 16.27 16.27 16.01 0 0 0
13/08/2019
16.27
 6,120 16.27 16.34 16.27 0 0 0
12/08/2019
16.27
 4,100 16.27 16.27 16.27 0 0 0
09/08/2019
16.27
 10,100 16.34 16.34 16.27 0 0 0
08/08/2019
16.34
 8,200 16.34 16.34 16.27 0 0 0
07/08/2019
16.34
 8,700 16.27 16.40 16.27 0 0 0
06/08/2019
16.27
 12,500 16.27 16.27 16.27 0 0 0
05/08/2019
16.27
 9,200 16.27 16.34 16.27 0 0 0
02/08/2019
16.27
 0 16.27 16.27 16.27 0 0 0
01/08/2019
16.27
 0 16.27 16.27 16.27 0 0 0
31/07/2019
16.27
 7,700 15.94 16.27 16.27 0 0 0
30/07/2019
15.94
 16,000 15.88 16.01 15.94 0 0 0
29/07/2019
15.88
 5,800 15.62 15.88 15.81 0 0 0
26/07/2019
15.62
 0 15.62 15.62 15.62 0 0 0
25/07/2019
15.62
 4,500 16.27 16.27 15.62 0 0 0
24/07/2019
16.27
 1,000 16.27 16.27 16.27 0 0 0
23/07/2019
16.27
 0 16.27 16.27 16.27 0 0 0
22/07/2019
16.27
 20,600 16.66 16.66 16.27 0 0 0
19/07/2019
16.66
 1,900 16.40 16.66 16.40 0 0 0
18/07/2019
16.40
 300 16.92 16.92 16.40 0 0 0
17/07/2019
16.92
 35,200 16.27 16.92 16.27 0 0 0
16/07/2019
16.27
 103,500 14.71 16.27 15.29 0 0 0
15/07/2019
14.71
 900 17.25 17.25 14.71 0 900 -0.0
12/07/2019
17.25
 0 17.25 17.25 17.25 0 0 0
11/07/2019
17.25
 100 15.62 17.25 17.25 0 0 0
10/07/2019
15.62
 0 15.62 15.62 15.62 0 0 0
09/07/2019
15.62
 0 15.62 15.62 15.62 0 0 0
08/07/2019
15.62
 1,000 14.97 15.62 15.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |