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)
03/10/2024
19.29
 0 19.29 19.29 19.29 0 0 0
02/10/2024
19.29
 3,002 19.29 19.29 19.29 0 0 0
01/10/2024
19.48
 3,600 19.11 19.48 19.01 0 0 0
30/09/2024
19.94
 1 19.11 19.11 19.11 0 0 0
27/09/2024
19.94
 6,105 19.11 19.94 19.11 0 0 0
26/09/2024
19.11
 500 19.11 19.11 19.11 0 0 0
25/09/2024
19.48
 26,000 19.11 19.48 19.11 0 0 0
24/09/2024
19.11
 3,500 19.11 19.11 19.11 0 0 0
23/09/2024
19.01
 15,700 18.92 19.29 18.92 0 0 0
20/09/2024
19.29
 0 19.29 19.29 19.29 0 0 0
19/09/2024
19.57
 1,000 19.11 19.57 19.11 0 0 0
18/09/2024
19.11
 3,759 19.11 19.11 19.11 0 0 0
17/09/2024
18.92
 6,600 19.01 19.01 18.55 0 0 0
16/09/2024
18.46
 1,000 18.46 18.46 18.46 0 0 0
13/09/2024
19.29
 200 19.48 19.48 19.29 0 0 0
12/09/2024
17.25
 200 17.25 17.25 17.25 0 0 0
11/09/2024
18.83
 400 19.01 19.01 18.83 0 0 0
10/09/2024
19.01
 4,300 19.11 19.11 19.01 0 0 0
09/09/2024
19.11
 0 19.11 19.11 19.11 0 0 0
06/09/2024
19.11
 300 19.11 19.11 19.11 0 0 0
05/09/2024
19.11
 1,400 18.92 19.11 18.92 0 0 0
04/09/2024
19.01
 1,304 18.83 19.01 18.83 0 0 0
30/08/2024
18.74
 200 18.74 18.74 18.74 0 0 0
29/08/2024
18.64
 0 18.64 18.64 18.64 0 0 0
28/08/2024
18.64
 100 18.64 18.64 18.64 0 0 0
27/08/2024
18.64
 232 18.55 18.64 18.55 0 0 0
26/08/2024
18.37
 3,500 18.55 18.55 18.37 0 0 0
23/08/2024
19.01
 8,700 19.01 19.01 19.01 0 0 0
22/08/2024
19.01
 4,001 19.01 19.01 19.01 0 0 0
21/08/2024
19.48
 0 19.48 19.48 19.48 0 0 0
20/08/2024
19.48
 1,500 19.48 19.48 19.48 0 0 0
19/08/2024
18.55
 6,500 18.55 18.55 18.55 0 0 0
16/08/2024
18.37
 100 18.37 18.37 18.37 0 0 0
15/08/2024
18.55
 1 18.27 18.27 18.27 0 0 0
14/08/2024
18.55
 6,203 18.27 18.55 18.27 0 0 0
13/08/2024
18.09
 0 18.09 18.09 18.09 0 0 0
12/08/2024
18.27
 10,500 18.09 18.27 18.09 0 0 0
09/08/2024
18.18
 0 18.18 18.18 18.18 0 0 0
08/08/2024
18.18
 0 18.18 18.18 18.18 0 0 0
07/08/2024
18.18
 800 18.18 18.18 18.18 0 0 0
06/08/2024
18.18
 13,000 18.18 18.18 18.18 0 0 0
05/08/2024
18.27
 15,600 18.27 18.27 18.18 0 0 0
02/08/2024
18.18
 0 18.18 18.18 18.18 0 0 0
01/08/2024
18.18
 600 18.18 18.18 18.18 0 0 0
31/07/2024
18.18
 0 18.18 18.18 18.18 0 0 0
30/07/2024
18.18
 0 18.18 18.18 18.18 0 0 0
29/07/2024
18.18
 0 18.18 18.18 18.18 0 0 0
26/07/2024
18.18
 700 18.18 18.18 18.18 0 0 0
25/07/2024
18.37
 100 18.37 18.37 18.37 0 0 0
24/07/2024
17.99
 9,900 17.90 18.09 17.90 0 0 0
23/07/2024
18.18
 20,000 18.64 18.64 18.18 0 0 0
22/07/2024
17.81
 1,600 17.90 17.90 17.81 0 0 0
19/07/2024
18.55
 0 18.55 18.55 18.55 0 0 0
18/07/2024
18.55
 800 18.55 18.55 18.55 0 0 0
17/07/2024
18.55
 600 18.55 18.55 18.55 0 0 0
16/07/2024
18.55
 12,300 18.55 18.55 18.46 0 0 0
15/07/2024
18.55
 13,000 18.55 18.55 18.55 0 0 0
12/07/2024
18.55
 4,000 18.37 18.55 18.37 0 0 0
11/07/2024
18.37
 5,200 18.37 18.37 18.37 0 0 0
10/07/2024
18.92
 1,001 17.90 18.92 17.90 0 0 0
09/07/2024
17.90
 202 17.90 17.90 17.90 0 0 0
08/07/2024
17.62
 1,000 18.09 18.09 17.62 0 0 0
05/07/2024
18.27
 3 18.27 18.27 18.27 0 0 0
04/07/2024
18.27
 100 18.27 18.27 18.27 0 0 0
03/07/2024
17.90
 0 17.90 17.90 17.90 0 0 0
02/07/2024
17.90
 0 17.90 17.90 17.90 0 0 0
01/07/2024
17.90
 322 17.99 17.99 17.90 0 0 0
28/06/2024
18.64
 2,600 18.64 18.74 18.64 0 0 0
27/06/2024
18.64
 1,900 18.64 18.74 18.64 0 0 0
26/06/2024
19.01
 5,500 18.74 19.01 18.74 0 0 0
25/06/2024
19.01
 22,000 18.74 19.11 18.74 0 0 0
24/06/2024
18.74
 2,300 18.92 18.92 18.74 0 0 0
21/06/2024
18.92
 300 18.92 18.92 18.92 0 0 0
20/06/2024
18.83
 6,800 19.01 19.01 18.83 0 0 0
19/06/2024
19.01
 8,400 18.55 19.01 18.55 0 0 0
18/06/2024
19.11
 8,908 19.01 19.11 19.01 0 0 0
17/06/2024
19.20
 1,600 17.07 19.20 17.07 0 0 0
14/06/2024
19.01
 12,401 19.29 19.48 18.92 0 0 0
13/06/2024
19.48
 7,000 19.11 19.48 19.01 0 0 0
12/06/2024
19.48
 6,400 19.48 19.48 19.48 0 0 0
11/06/2024
19.48
 7,100 19.57 19.57 19.39 0 0 0
10/06/2024
19.29
 13,000 18.92 19.66 18.92 0 0 0
07/06/2024
19.01
 6,008 19.11 19.66 18.09 0 0 0
06/06/2024
19.48
 6,900 19.48 19.48 19.48 0 0 0
05/06/2024
20.22
 14,109 18.83 20.41 18.83 0 0 0
04/06/2024
18.46
 6,808 18.37 18.55 18.37 0 0 0
03/06/2024
18.46
 21,901 18.09 18.46 18.09 0 0 0
31/05/2024
17.90
 24,000 17.62 17.99 17.62 0 0 0
30/05/2024
17.44
 6,820 17.35 17.53 17.35 0 0 0
29/05/2024
17.62
 13,102 17.35 17.99 17.35 0 0 0
28/05/2024
17.44
 28,509 17.25 17.44 17.25 0 0 0
27/05/2024
17.16
 37,606 17.16 17.35 17.16 0 0 0
24/05/2024
17.16
 20,617 17.16 17.16 17.07 0 0 0
23/05/2024
17.16
 4,050 17.07 17.25 17.07 0 0 0
22/05/2024: Cổ tức tiền mặt tỉ lệ: 15%
22/05/2024
17.07
 23,122 16.60 17.35 16.51 0 0 0
21/05/2024
16.70
 14,111 16.78 16.78 16.35 0 0 0
20/05/2024
16.78
 8,819 17.04 17.12 16.78 0 0 0
17/05/2024
17.04
 22,601 16.70 17.04 16.70 0 0 0
16/05/2024
16.27
 6,600 16.27 16.70 16.27 0 0 0
15/05/2024
16.27
 43,200 16.10 16.27 16.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |