CTCP Bia Sài Gòn - Quảng Ngãi (bsq)

19
0
(0%)

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
(2025-06-25)
-0.40 -2.06% 9,700 0 0
18.90
20
19
2 tháng
(2025-05-26)
0 0% 73,600 0 0
18
20
19
3 tháng
(2025-04-28)
1.03 5.71% 138,700 0 0
17.97
20
19
6 tháng
(2025-02-03)
-1.16 -5.76% 416,500 0 0
17.31
20.92
19
12 tháng
(2024-07-30)
0.82 4.51% 741,261 -4,200 -0.1
17.25
22.35
19
24 tháng
(2023-08-07)
-1.98 -9.43% 2,075,903 -10,200 -0.2
15.93
22.35
19
36 tháng
(2022-08-10)
-10.71 -36.05% 2,744,756 -9,200 -0.2
15.93
32.45
19
60 tháng
(2020-08-20)
5.33 39.02% 5,522,482 800 0.1
12.62
32.45
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/02/2023
22.28
0 22.53 22.28 22.53 0 0 0
09/02/2023
22.53
900 22.77 22.77 22.28 0 0 0
08/02/2023
22.77
1,000 22.28 22.77 22.77 0 0 0
07/02/2023
22.28
200 22.61 22.61 22.28 0 0 0
06/02/2023
22.61
1,100 22.69 22.69 22.61 0 0 0
03/02/2023
22.69
0 22.69 22.69 22.69 0 0 0
02/02/2023
22.69
0 22.69 22.69 22.69 0 0 0
01/02/2023
22.69
0 22.69 22.69 22.69 0 0 0
31/01/2023
22.69
500 22.28 22.69 22.69 0 0 0
30/01/2023
22.28
7,500 22.37 22.77 22.28 0 0 0
27/01/2023
22.37
3,100 22.69 22.69 22.28 0 0 0
19/01/2023
22.69
20,500 24.31 24.31 22.69 0 0 0
18/01/2023
24.31
3,700 22.85 24.31 22.69 0 0 0
17/01/2023
22.85
0 22.77 22.85 22.77 0 0 0
16/01/2023
22.77
3,800 22.77 22.93 22.77 0 0 0
13/01/2023
22.77
800 22.77 22.77 22.69 0 0 0
12/01/2023
22.77
10,600 22.69 22.77 22.69 0 0 0
11/01/2023
22.69
31,700 24.31 24.31 22.69 0 0 0
10/01/2023
24.31
0 24.31 24.31 24.31 0 0 0
09/01/2023
24.31
5,300 24.39 24.39 24.31 0 0 0
06/01/2023
24.39
0 25.12 24.39 25.12 0 0 0
05/01/2023
25.12
400 24.23 25.85 23.34 0 0 0
04/01/2023
24.23
100 22.85 24.23 24.23 0 0 0
03/01/2023
22.85
5,500 22.85 22.93 22.85 0 0 0
30/12/2022
22.85
1,300 24.07 24.07 22.85 0 0 0
29/12/2022
24.07
2,500 22.69 24.07 23.18 0 0 0
28/12/2022
22.69
2,600 22.85 23.26 22.69 0 0 0
27/12/2022
22.85
200 22.77 22.85 22.85 0 0 0
26/12/2022
22.77
600 22.69 22.77 22.77 0 0 0
23/12/2022
22.69
0 22.69 22.69 22.69 0 0 0
22/12/2022
22.69
0 22.69 22.69 22.69 0 0 0
21/12/2022
22.69
1,400 24.31 24.31 22.69 0 0 0
20/12/2022
24.31
0 24.31 24.31 24.31 0 0 0
19/12/2022
24.31
0 24.31 24.31 24.31 0 0 0
16/12/2022
24.31
2,100 24.31 24.47 24.31 0 0 0
15/12/2022
24.31
500 23.74 24.31 23.50 0 0 0
14/12/2022
23.74
3,800 23.50 23.74 23.50 0 0 0
13/12/2022
23.50
400 24.31 24.31 23.50 0 0 0
12/12/2022
24.31
0 24.31 24.31 24.31 0 0 0
09/12/2022
24.31
100 24.31 24.31 24.31 0 0 0
08/12/2022
24.31
0 24.31 24.31 24.31 0 0 0
07/12/2022
24.31
1,200 24.88 24.88 24.31 0 0 0
06/12/2022
24.88
100 25.12 25.12 24.88 0 0 0
05/12/2022
25.12
700 24.31 25.12 23.09 0 0 0
02/12/2022
24.31
500 23.66 24.72 24.31 0 0 0
01/12/2022
23.66
1,800 24.31 24.31 23.66 0 0 0
30/11/2022
24.31
2,200 22.69 25.12 24.31 0 0 0
29/11/2022
22.69
3,100 24.31 24.31 22.28 0 0 0
28/11/2022
24.31
0 24.31 24.31 24.31 0 0 0
25/11/2022
24.31
4,000 24.31 24.31 24.31 0 0 0
24/11/2022
24.31
3,900 24.31 24.31 24.31 0 0 0
23/11/2022
24.31
3,000 24.31 24.31 24.31 0 0 0
22/11/2022
24.31
7,600 23.09 24.31 23.34 0 0 0
21/11/2022
23.09
0 23.91 23.09 23.91 0 0 0
18/11/2022
23.91
400 23.91 23.91 22.28 0 0 0
17/11/2022: Cổ tức tiền mặt tỉ lệ: 10%
17/11/2022
23.91
100 22.28 23.91 23.91 0 0 0
16/11/2022
22.28
6,400 21.89 22.83 21.89 1,000 0 0.0
15/11/2022
21.89
1,800 23.07 23.07 21.82 0 0 0
14/11/2022
23.07
1,700 23.46 23.46 23.07 0 0 0
11/11/2022
23.46
400 23.07 23.85 23.46 0 0 0
10/11/2022
23.07
500 23.46 23.46 23.07 0 0 0
09/11/2022
23.46
0 23.46 23.46 23.46 0 0 0
08/11/2022
23.46
3,600 23.46 23.85 23.46 0 0 0
07/11/2022
23.46
4,247 23.22 23.46 23.46 0 0 0
04/11/2022
23.22
11,800 24.00 24.00 23.14 0 0 0
03/11/2022
24.00
0 23.85 24.00 23.85 0 0 0
02/11/2022
23.85
4,800 23.61 24.24 23.85 0 0 0
01/11/2022
23.61
9,100 23.54 23.93 23.61 0 0 0
31/10/2022
23.54
5,700 24.00 24.24 23.46 0 0 0
28/10/2022
24.00
1,100 23.93 24.00 23.93 0 0 0
27/10/2022
23.93
9,230 23.46 24.63 23.93 0 0 0
26/10/2022
23.46
15,600 24.24 24.63 23.46 0 0 0
25/10/2022
24.24
27,600 24.71 24.79 24.24 0 0 0
24/10/2022
24.71
60,100 28.85 28.85 24.71 0 0 0
21/10/2022
28.85
800 29.71 29.71 28.85 0 0 0
20/10/2022
29.71
0 29.32 29.71 29.32 0 0 0
19/10/2022
29.32
1,612 30.10 30.10 29.32 0 0 0
18/10/2022
30.10
400 28.85 30.10 30.10 0 0 0
17/10/2022
28.85
2,000 28.93 29.01 28.85 0 0 0
14/10/2022
28.93
4,605 29.32 29.32 28.93 0 0 0
13/10/2022
29.32
2,200 28.93 29.32 28.93 0 0 0
12/10/2022
28.93
1,400 29.09 29.32 28.93 0 0 0
11/10/2022
29.09
1,400 29.32 30.57 29.09 0 0 0
10/10/2022
29.32
310 29.09 31.28 29.32 0 0 0
07/10/2022
29.09
8,600 30.26 30.26 28.93 0 0 0
06/10/2022
30.26
1,400 30.42 30.42 29.01 0 0 0
05/10/2022
30.42
200 30.10 30.42 30.42 0 0 0
04/10/2022
30.10
3,401 31.12 31.12 29.40 0 0 0
03/10/2022
31.12
400 30.10 31.12 31.12 0 0 0
30/09/2022
30.10
4,401 30.49 30.49 29.01 0 0 0
29/09/2022
30.49
500 30.57 30.57 30.49 0 0 0
28/09/2022
30.57
0 30.89 30.57 30.89 0 0 0
27/09/2022
30.89
700 30.03 31.04 29.71 0 0 0
26/09/2022
30.03
3,100 30.49 30.49 29.71 0 0 0
23/09/2022
30.49
840 30.42 30.49 30.42 0 0 0
22/09/2022
30.42
0 30.42 30.42 30.42 0 0 0
21/09/2022
30.42
200 30.81 30.81 30.42 0 0 0
20/09/2022
30.81
1,400 30.10 30.81 29.87 0 0 0
19/09/2022
30.10
0 31.20 30.10 31.20 0 0 0
16/09/2022
31.20
1,000 30.03 31.20 29.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |