CTCP Bia Sài Gòn - Quảng Ngãi (bsq)

20
0
(0%)
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
(2024-10-23) 		-0.70 -3.41% 78,501 -4,300 -0.1
19.50
20.50
20
2 tháng
(2024-09-23) 		-0.70 -3.41% 159,927 -4,300 -0.1
19.50
21.50
20
3 tháng
(2024-08-26) 		0 0% 184,422 -4,300 -0.1
18.60
21.50
20
6 tháng
(2024-05-27) 		1.30 7.03% 594,727 -4,300 -0.1
18.50
21.80
20
12 tháng
(2023-11-28) 		1.52 8.33% 1,336,369 -6,400 -0.1
17.17
21.80
20
24 tháng
(2022-12-05) 		-7.28 -26.89% 1,903,273 -10,300 -0.2
17.17
27.08
20
36 tháng
(2021-12-08) 		-1.30 -6.18% 3,967,478 -23,800 -0.5
17.17
34.98
20
60 tháng
(2019-12-19) 		0.51 2.62% 5,180,098 700 0.1
13.33
34.98
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2021
19.26
 1,810 19.66 19.66 19.26 0 0 0
20/08/2021
19.66
 7,100 20.14 20.14 19.66 0 0 0
19/08/2021: Cổ tức tiền mặt tỉ lệ: 15%
19/08/2021
20.14
 5,500 19.42 20.46 20.06 0 1,400 -0.0
18/08/2021
19.42
 21,800 19.65 19.65 19.42 0 0 0
17/08/2021
19.65
 31,100 19.27 20.40 19.27 600 0 0.0
16/08/2021
19.27
 47,700 18.51 19.42 18.89 1,300 0 0.0
13/08/2021
18.51
 1,900 18.59 18.59 18.51 0 0 0
12/08/2021
18.59
 2,200 18.51 18.59 18.51 0 0 0
11/08/2021
18.51
 4,100 18.89 18.89 18.51 100 0 0.0
10/08/2021
18.89
 500 18.59 18.89 18.89 0 0 0
09/08/2021
18.59
 500 18.59 18.59 18.59 0 0 0
06/08/2021
18.59
 500 18.66 18.66 18.59 0 0 0
05/08/2021
18.66
 400 18.66 18.66 18.66 0 0 0
04/08/2021
18.66
 100 18.66 18.66 18.66 0 0 0
03/08/2021
18.66
 0 18.81 18.66 18.81 0 0 0
02/08/2021
18.81
 200 18.51 18.81 18.51 0 0 0
30/07/2021
18.51
 0 18.51 18.51 18.51 0 0 0
29/07/2021
18.51
 0 18.51 18.51 18.51 0 0 0
28/07/2021
18.51
 200 18.51 18.51 18.51 0 0 0
27/07/2021
18.51
 0 18.51 18.51 18.51 0 0 0
26/07/2021
18.51
 0 18.51 18.51 18.51 0 0 0
23/07/2021
18.51
 0 18.44 18.51 18.51 0 0 0
22/07/2021
18.44
 1,100 18.13 18.51 18.44 0 0 0
21/07/2021
18.13
 600 17.98 18.13 18.13 0 0 0
20/07/2021
17.98
 1,400 17.98 17.98 17.98 0 0 0
19/07/2021
17.98
 2,200 18.89 18.89 17.98 0 0 0
16/07/2021
18.89
 4,000 17.98 18.89 18.89 0 0 0
15/07/2021
17.98
 0 18.13 17.98 17.98 0 0 0
14/07/2021
18.13
 600 17.98 18.13 17.98 0 0 0
13/07/2021
17.98
 100 18.13 18.13 17.98 0 0 0
12/07/2021
18.13
 0 18.13 18.13 18.13 0 0 0
09/07/2021
18.13
 0 18.13 18.13 18.13 0 0 0
08/07/2021
18.13
 0 18.13 18.13 18.13 0 0 0
07/07/2021
18.13
 2,000 18.36 18.36 18.13 0 0 0
06/07/2021
18.36
 2,800 18.29 18.89 18.36 0 0 0
05/07/2021
18.29
 0 18.29 18.29 18.29 0 0 0
02/07/2021
18.29
 3,100 18.29 18.29 18.29 0 0 0
01/07/2021
18.29
 1,000 18.13 18.29 18.29 0 0 0
30/06/2021
18.13
 2,000 18.21 18.21 18.13 0 0 0
29/06/2021
18.21
 2,400 18.13 18.21 18.13 0 0 0
28/06/2021
18.13
 3,000 18.13 18.13 18.13 0 0 0
25/06/2021
18.13
 0 18.13 18.13 18.13 0 0 0
24/06/2021
18.13
 0 18.13 18.13 18.13 0 0 0
23/06/2021
18.13
 46,400 17.98 18.13 17.76 0 0 0
22/06/2021
17.98
 1,000 18.13 18.13 17.98 0 0 0
21/06/2021
18.13
 2,300 18.13 18.13 18.13 0 0 0
18/06/2021
18.13
 2,000 18.13 18.13 18.13 0 0 0
17/06/2021
18.13
 400 18.13 18.13 18.13 0 0 0
16/06/2021
18.13
 0 18.13 18.13 18.13 0 0 0
15/06/2021
18.13
 300 17.00 18.13 18.13 0 0 0
14/06/2021
17.00
 600 18.06 18.06 17.00 0 0 0
11/06/2021
18.06
 900 18.13 18.13 18.06 0 0 0
10/06/2021
18.13
 0 18.13 18.13 18.13 0 0 0
09/06/2021
18.13
 0 18.13 18.13 18.13 0 0 0
08/06/2021
18.13
 2,000 18.06 18.13 18.13 0 0 0
07/06/2021
18.06
 1,000 18.13 18.13 18.06 0 0 0
04/06/2021
18.13
 100 18.13 18.13 18.13 0 0 0
03/06/2021
18.13
 500 17.83 18.13 18.13 0 0 0
02/06/2021
17.83
 0 17.83 17.83 17.83 0 0 0
01/06/2021
17.83
 0 17.98 17.83 17.83 0 0 0
31/05/2021
17.98
 8,300 17.98 17.98 17.76 0 0 0
28/05/2021
17.98
 3,900 17.76 18.13 17.83 500 0 0.0
27/05/2021
17.76
 0 17.76 17.76 17.76 0 0 0
26/05/2021
17.76
 12,600 17.83 17.83 17.76 0 0 0
25/05/2021
17.83
 2,400 17.76 17.83 17.76 0 0 0
24/05/2021
17.76
 500 17.83 17.83 17.76 0 0 0
21/05/2021
17.83
 3,900 18.13 18.13 17.83 0 0 0
20/05/2021
18.13
 300 18.13 18.13 18.13 0 0 0
19/05/2021
18.13
 6,200 17.98 18.13 17.83 0 0 0
18/05/2021
17.98
 0 17.83 17.98 17.83 0 0 0
17/05/2021
17.83
 700 17.83 18.13 17.83 0 0 0
14/05/2021
17.83
 0 17.83 17.83 17.83 0 0 0
13/05/2021
17.83
 1,600 17.83 17.83 17.83 0 0 0
12/05/2021
17.83
 4,100 17.83 18.13 17.83 0 0 0
11/05/2021
17.83
 5,500 18.51 18.51 17.83 0 0 0
10/05/2021
18.51
 20,100 17.38 18.51 17.38 0 0 0
07/05/2021
17.38
 22,400 17.38 18.13 17.38 0 0 0
06/05/2021
17.38
 11,000 17.38 17.38 17.38 0 0 0
05/05/2021
17.38
 10,000 17.38 17.38 17.38 0 0 0
04/05/2021
17.38
 0 17.38 17.38 17.38 0 0 0
29/04/2021
17.38
 4,000 17.38 17.38 17.38 0 0 0
28/04/2021
17.38
 0 17.38 17.38 17.38 0 0 0
27/04/2021
17.38
 3,000 17.38 17.38 17.38 0 0 0
26/04/2021
17.38
 12,400 17.38 17.38 17.38 0 0 0
23/04/2021
17.38
 5,000 17.38 17.38 17.38 0 0 0
22/04/2021
17.38
 3,000 17.38 17.38 17.38 0 0 0
20/04/2021
17.38
 1,700 18.13 18.13 17.38 0 0 0
19/04/2021
18.13
 6,840 19.65 19.65 17.38 0 0 0
16/04/2021
19.65
 700 18.89 19.65 18.89 0 0 0
15/04/2021
18.89
 4,400 18.21 18.89 18.89 0 0 0
14/04/2021
18.21
 70,800 15.87 18.21 16.62 0 0 0
13/04/2021
15.87
 1,500 15.87 15.87 15.87 0 0 0
12/04/2021
15.87
 1,100 16.25 16.25 15.87 0 0 0
09/04/2021
16.25
 1,100 15.72 16.62 16.25 0 0 0
08/04/2021
15.72
 0 15.72 15.72 15.72 0 0 0
07/04/2021
15.72
 0 15.49 15.72 15.72 0 0 0
06/04/2021
15.49
 200 15.87 15.87 15.49 0 0 0
05/04/2021
15.87
 0 15.87 15.87 15.87 0 0 0
02/04/2021
15.87
 200 13.60 15.87 15.87 0 0 0
01/04/2021
13.60
 23,400 15.87 15.87 13.60 2,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |