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)
14/08/2023
19.22
 122 19.22 19.22 19.22 0 0 0
11/08/2023
18.52
 16,400 18.67 18.67 18.52 0 0 0
10/08/2023
18.52
 19,630 18.91 18.91 18.52 0 0 0
09/08/2023
19.30
 5,000 19.30 19.30 19.30 0 0 0
08/08/2023
19.30
 100 19.30 19.30 19.30 0 0 0
07/08/2023
19.30
 0 19.30 19.30 19.30 0 0 0
04/08/2023
19.30
 0 19.30 19.30 19.30 0 0 0
03/08/2023
19.30
 3,900 19.30 19.30 19.30 0 0 0
02/08/2023
22.14
 1,000 22.14 22.14 22.14 0 0 0
01/08/2023
23.72
 0 23.72 23.72 23.72 0 0 0
31/07/2023
19.22
 2,400 19.30 19.30 19.22 0 0 0
28/07/2023
19.15
 0 19.15 19.15 19.15 0 0 0
27/07/2023
12.45
 0 12.45 12.45 12.45 0 0 0
26/07/2023
18.83
 16,200 19.62 19.62 18.83 0 0 0
25/07/2023
19.30
 4,505 19.30 19.70 19.30 0 0 0
24/07/2023
18.91
 5,201 19.78 19.78 18.91 0 0 0
21/07/2023
19.78
 100 19.78 19.78 19.78 0 0 0
20/07/2023
19.70
 4,404 19.70 19.70 19.70 0 0 0
19/07/2023
22.06
 0 22.06 22.06 22.06 0 0 0
18/07/2023
22.06
 0 22.06 22.06 22.06 0 0 0
17/07/2023
22.06
 3 22.06 22.06 22.06 0 0 0
14/07/2023
22.06
 100 22.06 22.06 22.06 0 0 0
13/07/2023
20.80
 300 20.80 20.80 20.80 0 0 0
12/07/2023
19.78
 0 19.78 19.78 19.78 0 0 0
11/07/2023
19.70
 1,400 19.93 19.93 19.70 0 0 0
10/07/2023
17.81
 0 17.81 17.81 17.81 0 0 0
07/07/2023
19.93
 0 19.93 19.93 19.93 0 0 0
06/07/2023
20.80
 1,400 19.78 20.80 19.70 0 0 0
05/07/2023
19.85
 2,800 19.78 19.93 19.78 0 0 0
04/07/2023
20.80
 0 20.80 20.80 20.80 0 0 0
03/07/2023
20.80
 200 20.80 20.80 20.80 0 0 0
30/06/2023
12.45
 0 12.45 12.45 12.45 0 0 0
29/06/2023
20.17
 2,700 20.09 20.17 20.09 0 0 0
28/06/2023
20.09
 0 20.09 20.09 20.09 0 0 0
27/06/2023
20.41
 5,400 19.70 20.41 19.70 0 0 0
26/06/2023
20.49
 200 20.49 20.49 20.49 0 0 0
23/06/2023
19.70
 1,400 19.54 19.70 19.54 0 0 0
22/06/2023
19.62
 800 19.62 19.62 19.62 0 0 0
21/06/2023
19.70
 300 19.70 19.70 19.70 0 0 0
20/06/2023
12.45
 0 12.45 12.45 12.45 0 0 0
19/06/2023
19.70
 100 19.70 19.70 19.70 0 0 0
16/06/2023
19.07
 1,300 19.07 19.07 19.07 0 0 0
15/06/2023
19.38
 800 19.85 19.85 19.38 0 0 0
14/06/2023
19.70
 400 19.46 19.70 19.46 0 0 0
13/06/2023
12.45
 0 12.45 12.45 12.45 0 0 0
12/06/2023
19.70
 1,600 19.70 19.70 19.70 0 0 0
09/06/2023: Cổ tức tiền mặt tỉ lệ: 15%
09/06/2023
19.30
 900 19.30 19.70 19.30 0 0 0
08/06/2023
20.88
 0 20.88 20.88 20.88 0 0 0
07/06/2023
20.88
 0 20.88 20.88 20.88 0 0 0
06/06/2023
20.88
 100 20.88 20.88 20.88 0 0 0
05/06/2023
19.39
 600 19.09 19.39 19.09 0 0 0
02/06/2023
18.64
 3,500 18.64 18.64 18.27 0 0 0
01/06/2023
18.19
 2,200 18.05 18.34 18.05 0 0 0
31/05/2023
18.27
 6,300 18.12 18.64 17.97 0 0 0
30/05/2023
18.12
 1,900 18.19 18.19 18.12 0 0 0
29/05/2023
18.12
 7,500 18.19 18.19 18.12 0 0 0
26/05/2023
18.27
 1,000 18.27 18.27 18.12 0 0 0
25/05/2023
18.27
 300 18.27 18.27 18.27 0 0 0
24/05/2023
18.27
 100 18.27 18.27 18.27 0 0 0
23/05/2023
18.27
 5,900 18.27 18.27 18.27 0 0 0
22/05/2023
18.27
 300 18.27 18.27 18.27 0 0 0
19/05/2023
18.27
 200 18.27 18.27 18.27 0 0 0
18/05/2023
18.27
 1,000 18.27 18.27 18.27 0 0 0
17/05/2023
18.64
 3,000 18.27 18.64 18.27 0 0 0
16/05/2023
18.27
 4,000 18.42 18.42 18.27 0 0 0
15/05/2023
18.64
 2,400 18.64 18.64 18.64 0 0 0
12/05/2023
18.64
 3,000 18.64 18.64 18.64 0 0 0
11/05/2023
18.64
 100 18.64 18.64 18.64 0 0 0
10/05/2023
18.64
 6,300 18.64 18.64 18.64 0 0 0
09/05/2023
18.64
 1,100 18.64 18.64 18.64 0 0 0
08/05/2023
18.64
 0 18.64 18.64 18.64 0 0 0
05/05/2023
18.64
 1 18.64 18.64 18.64 0 0 0
04/05/2023
18.64
 600 18.72 18.72 18.64 0 0 0
28/04/2023
18.79
 1,300 18.49 18.79 18.49 0 0 0
27/04/2023
18.49
 3,300 18.64 18.64 18.49 0 0 0
26/04/2023
18.64
 1,500 18.49 18.64 18.49 0 0 0
25/04/2023
18.57
 2,201 18.27 18.94 18.27 0 0 0
24/04/2023
18.49
 1,300 18.49 18.49 18.49 0 0 0
21/04/2023
19.16
 10,500 18.94 19.16 18.34 0 0 0
20/04/2023
18.94
 5,301 19.01 19.01 18.94 0 0 0
19/04/2023
19.01
 3,700 19.01 19.01 19.01 0 0 0
18/04/2023
19.01
 2,400 19.01 19.01 19.01 0 0 0
17/04/2023
18.64
 400 18.64 18.64 18.64 0 0 0
14/04/2023
18.72
 300 18.64 18.72 18.64 0 0 0
13/04/2023
19.01
 4,101 19.61 19.76 19.01 0 0 0
12/04/2023
18.64
 0 18.64 18.64 18.64 0 0 0
11/04/2023
14.91
 1,100 14.99 14.99 14.91 0 0 0
10/04/2023
16.85
 0 16.85 16.85 16.85 0 0 0
07/04/2023
19.69
 0 19.69 19.69 19.69 0 0 0
06/04/2023
19.24
 300 19.24 19.24 19.24 0 0 0
05/04/2023
18.64
 600 18.72 18.72 18.64 0 0 0
04/04/2023
19.24
 2,100 19.01 19.24 18.64 0 0 0
03/04/2023
20.88
 0 20.88 20.88 20.88 0 0 0
31/03/2023
19.01
 1,900 19.39 19.39 19.01 0 0 0
30/03/2023
19.01
 0 19.01 19.01 19.01 0 0 0
29/03/2023
19.24
 1,900 18.79 19.24 18.79 0 0 0
28/03/2023
18.79
 600 18.94 18.94 18.79 0 0 0
27/03/2023
18.64
 300 18.57 18.64 18.57 0 0 0
24/03/2023
18.94
 1,600 18.94 18.94 18.94 0 0 0
23/03/2023
18.94
 700 18.64 18.94 18.64 0 0 0

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