CTCP Bia Sài Gòn - Quảng Ngãi (bsq)

18.50
2.30
(14.20%)
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
(2026-09-08) 		-0.50 -3.03% 15,800 0 0
15.70
18.50
18.50
2 tháng
(2026-08-10) 		-2 -11.11% 35,900 0 0
15.70
18.50
18.50
3 tháng
(2026-07-10) 		0 0% 39,800 0 0
15.70
18.50
18.50
6 tháng
(2026-04-13) 		-0.56 -3.40% 117,200 -800 0.0
15.64
19.40
18.50
12 tháng
(2025-10-13) 		-1.39 -8% 238,600 -800 0.0
13.34
20.70
18.50
24 tháng
(2024-10-18) 		-1.75 -9.88% 1,004,611 -5,100 -0.1
13.34
20.70
18.50
36 tháng
(2023-10-24) 		-0.94 -5.55% 2,345,492 -12,200 -0.2
12.45
22.14
18.50
60 tháng
(2021-11-03) 		-1.81 -10.15% 4,993,598 -14,700 -0.3
12.45
29.86
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2024
15.52
 700 15.60 15.60 15.52 0 0 0
03/01/2024
15.52
 5,800 15.60 15.60 15.52 0 0 0
02/01/2024
15.99
 100 15.99 15.99 15.99 0 0 0
29/12/2023
15.52
 500 15.60 15.60 15.52 0 0 0
28/12/2023
15.68
 700 15.92 15.92 15.60 0 0 0
27/12/2023
15.52
 100 15.52 15.52 15.52 0 0 0
26/12/2023
15.52
 700 15.60 15.60 15.52 0 0 0
25/12/2023
15.60
 1,300 15.68 15.68 15.60 0 0 0
22/12/2023
15.68
 300 15.60 15.68 15.60 0 0 0
21/12/2023
15.60
 200 15.60 15.60 15.60 0 0 0
20/12/2023
15.60
 600 15.60 15.60 15.60 0 0 0
19/12/2023
16.07
 0 16.07 16.07 16.07 0 0 0
18/12/2023
16.07
 0 16.07 16.07 16.07 0 0 0
15/12/2023
16.07
 100 16.07 16.07 16.07 0 0 0
14/12/2023
15.52
 2,400 15.52 15.52 15.52 0 0 0
13/12/2023
12.45
 0 12.45 12.45 12.45 0 0 0
12/12/2023
15.60
 100 15.60 15.60 15.60 0 0 0
11/12/2023
16.07
 100 16.07 16.07 16.07 0 0 0
08/12/2023
15.36
 300 16.07 16.07 15.36 0 0 0
07/12/2023
15.36
 10,506 15.68 15.68 15.13 0 0 0
06/12/2023
15.68
 1,701 15.68 15.68 15.68 0 0 0
05/12/2023
15.68
 800 15.68 15.68 15.68 0 0 0
04/12/2023
15.68
 2,200 15.76 15.84 15.68 0 0 0
01/12/2023
22.14
 10,600 22.06 22.14 22.06 0 0 0
30/11/2023
15.99
 3,000 15.76 16.15 15.76 0 0 0
29/11/2023
15.68
 1,800 15.68 15.68 15.68 0 0 0
28/11/2023
15.60
 200 15.60 15.60 15.60 0 0 0
27/11/2023
15.68
 605 15.76 15.76 15.68 0 0 0
24/11/2023
15.52
 100 15.52 15.52 15.52 0 0 0
23/11/2023
15.52
 300 15.52 15.52 15.52 0 0 0
22/11/2023
15.52
 900 15.68 15.68 15.52 0 0 0
21/11/2023
15.68
 400 15.60 15.68 15.60 0 0 0
20/11/2023
15.36
 3,000 15.68 15.68 15.36 0 0 0
17/11/2023
15.68
 54,300 15.52 15.76 15.52 0 0 0
16/11/2023
15.68
 1,600 15.99 15.99 15.60 0 0 0
15/11/2023
16.07
 6,300 15.76 16.07 15.36 0 0 0
14/11/2023
15.84
 1,200 15.76 15.84 15.60 0 0 0
13/11/2023
15.84
 600 15.84 15.84 15.76 0 0 0
10/11/2023
16.39
 100 16.39 16.39 16.39 0 0 0
09/11/2023
15.84
 13,101 17.25 17.25 14.58 0 5,000 -0.1
08/11/2023
15.84
 300 15.84 15.84 15.84 0 0 0
07/11/2023
19.70
 1,400 19.93 19.93 19.70 0 0 0
06/11/2023
16.39
 2,101 15.76 16.39 15.68 0 0 0
03/11/2023
15.76
 1,100 15.84 15.84 15.76 0 0 0
02/11/2023
15.84
 2,000 15.76 15.84 15.76 0 0 0
01/11/2023
16.55
 1,800 15.36 16.55 14.18 0 0 0
31/10/2023
16.39
 0 16.39 16.39 16.39 0 0 0
30/10/2023
16.55
 3,100 16.47 16.55 16.23 0 0 0
27/10/2023
12.45
 0 12.45 12.45 12.45 0 0 0
26/10/2023
16.55
 7,800 16.78 16.78 16.39 0 0 0
25/10/2023
16.94
 1,200 16.94 16.94 16.94 0 0 0
24/10/2023
16.94
 3,300 16.94 16.94 16.86 0 0 0
23/10/2023
16.94
 500 16.94 16.94 16.94 0 0 0
20/10/2023
16.94
 0 16.94 16.94 16.94 0 0 0
19/10/2023
16.94
 200 16.94 16.94 16.94 0 0 0
18/10/2023
16.94
 2,000 16.94 16.94 16.94 0 0 0
17/10/2023
17.33
 16,300 17.57 17.81 16.94 0 0 0
16/10/2023
17.81
 400 17.81 17.81 17.81 0 0 0
13/10/2023
18.12
 500 17.89 18.12 17.89 0 0 0
12/10/2023
17.89
 200 17.89 17.89 17.89 0 0 0
11/10/2023
17.89
 0 17.89 17.89 17.89 0 0 0
10/10/2023
17.81
 3,700 17.81 18.20 17.49 0 0 0
09/10/2023
17.81
 0 17.81 17.81 17.81 0 0 0
06/10/2023
17.81
 0 17.81 17.81 17.81 0 0 0
05/10/2023
17.81
 600 17.81 17.81 17.81 0 0 0
04/10/2023
17.81
 0 17.81 17.81 17.81 0 0 0
03/10/2023
18.44
 1,100 17.73 18.44 17.73 0 0 0
02/10/2023
18.12
 6 18.12 18.12 18.12 0 0 0
29/09/2023
18.12
 900 18.12 18.12 18.04 0 0 0
28/09/2023
18.12
 1,200 18.12 18.12 18.12 0 0 0
27/09/2023
18.28
 0 18.28 18.28 18.28 0 0 0
26/09/2023
18.28
 100 18.28 18.28 18.28 0 0 0
25/09/2023
18.28
 2,400 17.65 18.28 17.65 1,100 0 0.0
22/09/2023
18.52
 3,600 17.65 18.52 17.65 0 0 0
21/09/2023
18.59
 500 18.75 18.75 18.59 0 0 0
20/09/2023
17.65
 1,100 17.57 18.12 17.57 0 0 0
19/09/2023
12.45
 0 12.45 12.45 12.45 0 0 0
18/09/2023
17.57
 1,400 17.65 17.65 17.49 0 0 0
15/09/2023
12.45
 0 12.45 12.45 12.45 0 0 0
14/09/2023
18.12
 1,200 18.04 18.12 18.04 0 0 0
13/09/2023
18.04
 4,300 18.12 18.12 18.04 0 0 0
12/09/2023
18.44
 3,000 18.44 18.44 18.44 0 0 0
11/09/2023
18.83
 500 18.12 18.83 18.12 0 0 0
08/09/2023
18.75
 300 18.91 18.91 18.75 0 0 0
07/09/2023
18.75
 504 18.75 18.75 18.75 0 0 0
06/09/2023
18.67
 300 18.67 18.67 18.67 0 0 0
05/09/2023
18.52
 604 18.91 18.91 17.65 0 0 0
31/08/2023
18.52
 103 18.52 18.52 18.52 0 0 0
30/08/2023
17.57
 0 17.57 17.57 17.57 0 0 0
29/08/2023
17.49
 1,200 17.57 17.57 17.49 0 0 0
28/08/2023
17.57
 4 17.57 17.57 17.57 0 0 0
25/08/2023
12.45
 0 12.45 12.45 12.45 0 0 0
24/08/2023
17.57
 5,806 17.49 17.57 17.33 0 0 0
23/08/2023
17.57
 202 17.57 17.57 17.57 0 0 0
22/08/2023
17.33
 4,600 17.65 17.65 17.33 0 0 0
21/08/2023
17.65
 809 17.65 17.65 17.65 0 0 0
18/08/2023
17.41
 8,700 17.81 17.81 17.41 0 0 0
17/08/2023
18.99
 21,100 18.28 18.99 17.33 0 0 0
16/08/2023
18.12
 4,623 18.99 20.80 18.12 0 0 0
15/08/2023
18.75
 6,700 19.07 19.07 18.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc