Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/01/2024	18.18	5,500	18.18	18.18	18.00	0	0	0
30/01/2024	17.82	5,802	18.00	18.09	17.82	0	0	0
29/01/2024	17.91	20,300	18.09	18.28	17.91	0	0	0
26/01/2024	18.09	2,600	18.09	18.09	18.09	0	0	0
25/01/2024	18.09	100	18.09	18.09	18.09	0	0	0
24/01/2024	18.09	11,400	18.00	18.37	18.00	0	0	0
23/01/2024	18.37	11,400	17.91	18.37	17.82	0	0	0
22/01/2024	17.82	9,900	17.91	18.09	17.54	0	0	0
19/01/2024	18.28	200	18.28	18.28	18.28	0	0	0
18/01/2024	17.63	5,200	18.00	18.00	17.63	0	0	0
17/01/2024	18.46	0	18.46	18.46	18.46	0	0	0
16/01/2024	18.46	2,800	18.55	18.55	18.18	0	0	0
15/01/2024	18.09	202	18.09	18.09	18.09	0	0	0
12/01/2024	18.18	1,100	18.18	18.18	18.18	0	0	0
11/01/2024	18.18	0	18.18	18.18	18.18	0	0	0
10/01/2024	18.18	0	18.18	18.18	18.18	0	0	0
09/01/2024	18.18	300	18.18	18.18	18.18	0	0	0
08/01/2024	18.09	1,900	18.65	18.65	18.09	0	0	0
05/01/2024	18.18	500	18.18	18.18	18.18	0	0	0
04/01/2024	18.18	700	18.28	18.28	18.18	0	0	0
03/01/2024	18.18	5,800	18.28	18.28	18.18	0	0	0
02/01/2024	18.74	100	18.74	18.74	18.74	0	0	0
29/12/2023	18.18	500	18.37	18.37	18.18	0	0	0
28/12/2023	18.37	700	18.18	18.65	18.28	0	0	0
27/12/2023	18.18	100	18.18	18.18	18.18	0	0	0
26/12/2023	18.18	700	18.28	18.28	18.18	0	0	0
25/12/2023	18.28	1,300	18.37	18.37	18.28	0	0	0
22/12/2023	18.37	300	18.28	18.37	18.28	0	0	0
21/12/2023	18.28	200	18.28	18.28	18.28	0	0	0
20/12/2023	18.28	600	18.83	18.83	18.28	0	0	0
15/12/2023	18.83	100	18.18	18.83	18.83	0	0	0
14/12/2023	18.18	2,400	18.18	18.18	18.18	0	0	0
13/12/2023	18.18	600	18.28	18.28	18.18	0	0	0
12/12/2023	18.28	100	18.83	18.83	18.28	0	0	0
11/12/2023	18.83	100	18.00	18.83	18.83	0	0	0
08/12/2023	18.00	300	18.00	18.83	18.00	0	0	0
07/12/2023	18.00	10,500	18.37	18.37	17.72	0	0	0
06/12/2023	18.37	1,700	18.37	18.37	18.37	0	0	0
05/12/2023	18.37	800	18.37	18.37	18.37	0	0	0
04/12/2023	18.37	2,200	18.46	18.55	18.37	0	0	0
01/12/2023	18.46	14,200	18.74	18.74	18.46	0	0	0
30/11/2023	18.74	3,000	18.37	18.92	18.46	0	0	0
29/11/2023	18.37	1,800	18.28	18.37	18.37	0	0	0
28/11/2023	18.28	200	18.37	18.37	18.28	0	0	0
27/11/2023	18.37	600	18.18	18.46	18.37	0	0	0
24/11/2023	18.18	100	18.18	18.18	18.18	0	0	0
23/11/2023	18.18	300	18.18	18.18	18.18	0	0	0
22/11/2023	18.18	900	18.37	18.37	18.18	0	0	0
21/11/2023	18.37	400	18.00	18.37	18.28	0	0	0
20/11/2023	18.00	3,000	18.37	18.37	18.00	0	0	0
17/11/2023	18.37	54,300	18.37	18.46	18.18	0	0	0
16/11/2023	18.37	1,600	18.83	18.83	18.28	0	0	0
15/11/2023	18.83	6,300	18.55	18.83	18.00	0	0	0
14/11/2023	18.55	1,200	18.55	18.55	18.28	0	0	0
13/11/2023	18.55	600	19.20	19.20	18.46	0	0	0
10/11/2023	19.20	100	18.55	19.20	19.20	0	0	0
09/11/2023	18.55	13,100	18.55	20.22	17.08	0	5,000	-0.1
08/11/2023	18.55	300	18.55	18.55	18.55	0	0	0
07/11/2023	18.55	500	19.20	19.20	18.46	0	0	0
06/11/2023	19.20	2,100	18.46	19.20	18.37	0	0	0
03/11/2023	18.46	1,100	18.55	18.55	18.46	0	0	0
02/11/2023	18.55	2,000	19.38	19.38	18.46	0	0	0
01/11/2023	19.38	1,800	19.38	19.38	16.62	0	0	0
30/10/2023	19.38	3,100	19.29	19.38	19.02	0	0	0
27/10/2023	19.29	600	19.38	19.38	19.29	0	0	0
26/10/2023	19.38	7,800	19.85	19.85	19.20	0	0	0
25/10/2023	19.85	1,200	19.85	19.85	19.85	0	0	0
24/10/2023	19.85	3,300	19.85	19.85	19.75	0	0	0
23/10/2023	19.85	500	19.85	19.85	19.85	0	0	0
19/10/2023	19.85	200	19.85	19.85	19.85	0	0	0
18/10/2023	19.85	2,000	20.31	20.31	19.85	0	0	0
17/10/2023	20.31	16,300	20.86	20.86	19.85	0	0	0
16/10/2023	20.86	400	21.23	21.23	20.86	0	0	0
13/10/2023	21.23	500	20.95	21.23	20.95	0	0	0
12/10/2023	20.95	200	20.86	20.95	20.95	0	0	0
10/10/2023	20.86	3,700	20.86	21.32	20.49	0	0	0
05/10/2023	20.86	600	21.60	21.60	20.86	0	0	0
03/10/2023	21.60	1,100	21.23	21.60	20.77	0	0	0
29/09/2023	21.23	900	21.23	21.23	21.14	0	0	0
28/09/2023	21.23	1,200	21.42	21.42	21.23	0	0	0
26/09/2023	21.42	100	21.42	21.42	21.42	0	0	0
25/09/2023	21.42	2,400	21.69	21.69	20.68	1,100	0	0.0
22/09/2023	21.69	3,600	21.78	21.78	20.68	0	0	0
21/09/2023	21.78	500	20.68	21.97	21.78	0	0	0
20/09/2023	20.68	1,100	20.58	21.23	20.58	0	0	0
19/09/2023	20.58	1,000	20.58	20.58	20.58	0	0	0
18/09/2023	20.58	1,400	20.68	20.68	20.49	0	0	0
15/09/2023	20.68	200	21.23	21.23	20.68	0	0	0
14/09/2023	21.23	1,200	21.14	21.23	21.14	0	0	0
13/09/2023	21.14	4,300	21.60	21.60	21.14	0	0	0
12/09/2023	21.60	3,000	22.06	22.06	21.60	0	0	0
11/09/2023	22.06	500	21.97	22.06	21.23	0	0	0
08/09/2023	21.97	300	21.97	22.15	21.97	0	0	0
07/09/2023	21.97	500	21.88	21.97	21.97	0	0	0
06/09/2023	21.88	300	21.69	21.88	21.88	0	0	0
05/09/2023	21.69	600	21.69	22.15	20.68	0	0	0
31/08/2023	21.69	100	20.49	21.69	21.69	0	0	0
29/08/2023	20.49	1,200	20.58	20.58	20.49	0	0	0
25/08/2023	20.58	300	20.58	20.58	20.58	0	0	0
24/08/2023	20.58	5,800	20.58	20.58	20.31	0	0	0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-22)	-0.60	-2.91%	78,401	-4,300	-0.1	19.50 20.60 19.80
2 tháng (2024-09-23)	-0.50	-2.44%	159,827	-4,300	-0.1	19.50 21.50 19.80
3 tháng (2024-08-23)	-0.50	-2.44%	193,022	-4,300	-0.1	18.60 21.50 19.80
6 tháng (2024-05-27)	1.50	8.11%	594,627	-4,300	-0.1	18.50 21.80 19.80
12 tháng (2023-11-27)	1.63	8.88%	1,336,869	-6,400	-0.1	17.17 21.80 19.80
24 tháng (2022-12-02)	-6.21	-23.69%	1,903,673	-10,300	-0.2	17.17 27.08 19.80
36 tháng (2021-12-07)	-1.18	-5.59%	3,969,978	-23,800	-0.5	17.17 34.98 19.80
60 tháng (2019-12-18)	0.71	3.65%	5,185,298	700	0.1	13.33 34.98 19.80

CTCP Bia Sài Gòn - Quảng Ngãi (bsq)

THỐNG KÊ GIAO DỊCH