CTCP Bia Sài Gòn - Quảng Ngãi (bsq)

19.50
0.60
(3.17%)

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
(2025-03-31)
-2 -9.30% 145,100 0 0
18.20
21.50
19.50
2 tháng
(2025-03-03)
-2.50 -11.36% 236,700 0 0
18.20
22
19.50
3 tháng
(2025-02-03)
-1.70 -8.02% 304,300 0 0
18.20
22
19.50
6 tháng
(2024-11-01)
0.38 2% 447,534 -4,200 -0.1
18.20
23.50
19.50
12 tháng
(2024-05-06)
2.39 13.99% 1,404,094 -6,300 -0.1
16.84
23.50
19.50
24 tháng
(2023-05-11)
-1.80 -8.46% 2,081,103 -10,200 -0.2
16.75
25.21
19.50
36 tháng
(2022-05-16)
-5.62 -22.39% 2,978,311 -4,900 -0.0
16.75
34.12
19.50
60 tháng
(2020-05-26)
5.81 42.47% 5,442,802 800 0.1
13.27
34.12
19.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2024
19.90
1,001 18.82 19.90 18.82 0 0 0
09/07/2024
18.82
202 18.82 18.82 18.82 0 0 0
08/07/2024
18.53
1,000 19.02 19.02 18.53 0 0 0
05/07/2024
19.21
3 19.21 19.21 19.21 0 0 0
04/07/2024
19.21
100 19.21 19.21 19.21 0 0 0
03/07/2024
18.82
0 18.82 18.82 18.82 0 0 0
02/07/2024
18.82
0 18.82 18.82 18.82 0 0 0
01/07/2024
18.82
322 18.92 18.92 18.82 0 0 0
28/06/2024
19.60
2,600 19.60 19.70 19.60 0 0 0
27/06/2024
19.60
1,900 19.60 19.70 19.60 0 0 0
26/06/2024
20.00
5,500 19.70 20.00 19.70 0 0 0
25/06/2024
20.00
22,000 19.70 20.09 19.70 0 0 0
24/06/2024
19.70
2,300 19.90 19.90 19.70 0 0 0
21/06/2024
19.90
300 19.90 19.90 19.90 0 0 0
20/06/2024
19.80
6,800 20.00 20.00 19.80 0 0 0
19/06/2024
20.00
8,400 19.51 20.00 19.51 0 0 0
18/06/2024
20.09
8,908 20.00 20.09 20.00 0 0 0
17/06/2024
20.19
1,600 17.95 20.19 17.95 0 0 0
14/06/2024
20.00
12,401 20.29 20.48 19.90 0 0 0
13/06/2024
20.48
7,000 20.09 20.48 20.00 0 0 0
12/06/2024
20.48
6,400 20.48 20.48 20.48 0 0 0
11/06/2024
20.48
7,100 20.58 20.58 20.39 0 0 0
10/06/2024
20.29
13,000 19.90 20.68 19.90 0 0 0
07/06/2024
20.00
6,008 20.09 20.68 19.02 0 0 0
06/06/2024
20.48
6,900 20.48 20.48 20.48 0 0 0
05/06/2024
21.26
14,109 19.80 21.46 19.80 0 0 0
04/06/2024
19.41
6,808 19.31 19.51 19.31 0 0 0
03/06/2024
19.41
21,901 19.02 19.41 19.02 0 0 0
31/05/2024
18.82
24,000 18.53 18.92 18.53 0 0 0
30/05/2024
18.34
6,820 18.24 18.43 18.24 0 0 0
29/05/2024
18.53
13,102 18.24 18.92 18.24 0 0 0
28/05/2024
18.34
28,509 18.14 18.34 18.14 0 0 0
27/05/2024
18.04
37,606 18.04 18.24 18.04 0 0 0
24/05/2024
18.04
20,617 18.04 18.04 17.95 0 0 0
23/05/2024
18.04
4,050 17.95 18.14 17.95 0 0 0
22/05/2024: Cổ tức tiền mặt tỉ lệ: 15%
22/05/2024
17.95
23,122 17.46 18.24 17.36 0 0 0
21/05/2024
17.56
14,111 17.65 17.65 17.20 0 0 0
20/05/2024
17.65
8,819 17.92 18.01 17.65 0 0 0
17/05/2024
17.92
22,601 17.56 17.92 17.56 0 0 0
16/05/2024
17.11
6,600 17.11 17.56 17.11 0 0 0
15/05/2024
17.11
43,200 16.93 17.11 16.93 0 0 0
14/05/2024
16.93
64,300 17.02 17.02 16.93 0 0 0
13/05/2024
16.93
45,000 16.93 16.93 16.93 0 0 0
10/05/2024
16.84
54,400 16.93 17.11 16.84 0 0 0
09/05/2024
16.93
79,300 16.93 17.02 16.93 0 0 0
08/05/2024
16.93
41,513 16.93 17.11 16.93 0 2,100 -0.0
07/05/2024
17.11
2,900 17.11 17.11 16.93 0 0 0
06/05/2024
17.11
1,700 17.11 17.11 17.11 0 0 0
03/05/2024
16.75
5,000 16.93 16.93 16.75 0 0 0
02/05/2024
16.93
1,200 16.93 16.93 16.93 0 0 0
26/04/2024
16.75
1,900 17.02 17.02 16.75 0 0 0
25/04/2024
17.02
6,700 17.11 17.11 16.93 0 0 0
24/04/2024
17.11
100 17.11 17.11 17.11 0 0 0
23/04/2024
17.02
6,503 17.11 17.11 17.02 0 0 0
22/04/2024
17.11
6,600 17.11 17.11 17.02 0 0 0
19/04/2024
17.11
1,700 17.11 17.11 17.11 0 0 0
17/04/2024
17.11
1,000 17.11 17.11 17.11 0 0 0
16/04/2024
17.11
2,014 17.11 17.11 17.11 0 0 0
15/04/2024
17.11
100 17.11 17.11 17.11 0 0 0
12/04/2024
17.11
300 17.11 17.11 17.11 0 0 0
11/04/2024
17.20
6,200 17.11 17.20 17.11 0 0 0
10/04/2024
17.11
400 17.56 17.56 17.11 0 0 0
09/04/2024
17.11
4,900 17.11 17.11 17.11 0 0 0
08/04/2024
17.29
0 17.29 17.29 17.29 0 0 0
05/04/2024
17.11
1,850 17.74 17.74 17.11 0 0 0
04/04/2024
17.11
2,600 17.11 17.11 17.11 0 0 0
03/04/2024
17.02
7,200 17.29 17.29 17.02 0 0 0
02/04/2024
17.92
10 17.74 17.74 17.74 0 0 0
01/04/2024
17.92
1,100 17.56 17.92 17.56 0 0 0
29/03/2024
17.56
6,000 17.56 17.56 17.56 0 0 0
28/03/2024
17.92
100 17.92 17.92 17.92 0 0 0
27/03/2024
17.20
100 17.20 17.20 17.20 0 0 0
26/03/2024
17.56
0 17.56 17.56 17.56 0 0 0
25/03/2024
17.56
10 17.56 17.56 17.56 0 0 0
22/03/2024
17.56
100 17.56 17.56 17.56 0 0 0
21/03/2024
17.29
108 17.29 17.29 17.29 0 0 0
20/03/2024
17.11
2,800 17.02 17.11 17.02 0 0 0
19/03/2024
17.02
700 17.02 17.02 17.02 0 0 0
18/03/2024
16.93
2,200 17.11 17.11 16.93 0 0 0
15/03/2024
17.38
200 17.38 17.38 17.38 0 0 0
14/03/2024
17.56
1,900 17.29 17.56 17.29 0 0 0
13/03/2024
17.29
0 17.29 17.29 17.29 0 0 0
12/03/2024
17.11
5,100 17.38 17.47 17.11 0 0 0
11/03/2024
17.29
1,400 17.02 17.29 17.02 0 0 0
08/03/2024
17.02
3,200 17.02 17.02 17.02 0 0 0
07/03/2024
17.29
2,200 17.20 17.29 17.11 0 0 0
06/03/2024
16.93
400 16.93 16.93 16.93 0 0 0
05/03/2024
17.47
100 17.47 17.47 17.47 0 0 0
04/03/2024
17.11
4,300 17.56 17.56 16.75 0 0 0
01/03/2024
17.20
1,100 17.11 17.20 17.02 0 0 0
29/02/2024
17.02
13,610 16.84 17.02 16.57 0 0 0
28/02/2024
16.75
5,100 16.93 17.02 16.75 0 0 0
27/02/2024
17.02
3,600 17.02 17.02 17.02 0 0 0
26/02/2024
17.02
4,400 17.02 17.02 17.02 0 0 0
23/02/2024
17.11
3,000 17.11 17.11 17.11 0 0 0
22/02/2024
17.11
500 17.11 17.11 17.11 0 0 0
21/02/2024
17.11
3,900 17.11 17.11 16.93 0 0 0
20/02/2024
17.11
1,700 17.02 17.38 17.02 0 0 0
19/02/2024
16.93
2,700 17.56 17.56 16.93 0 0 0
16/02/2024
17.47
600 17.65 17.65 17.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |