CTCP Bia Sài Gòn - Quảng Ngãi (bsq)

19.90
0.10
(0.51%)
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
(2024-10-09) 		-0.70 -3.41% 50,300 0 0
19.50
21
19.90
2 tháng
(2024-09-09) 		-0.80 -3.88% 128,800 0 0
18.60
21.50
19.90
3 tháng
(2024-08-12) 		0.10 0.51% 173,300 0 0
18.60
21.50
19.90
6 tháng
(2024-05-13) 		2.45 14.10% 798,300 0 0
17.35
21.80
19.90
12 tháng
(2023-11-14) 		1.25 6.72% 1,356,100 -2,100 -0.0
17.17
21.80
19.90
24 tháng
(2022-11-21) 		-5.10 -20.48% 1,880,404 -6,000 -0.1
17.17
27.08
19.90
36 tháng
(2021-11-24) 		-1.46 -6.89% 3,958,619 -21,600 -0.5
17.17
34.98
19.90
60 tháng
(2019-12-05) 		-0.20 -0.98% 5,144,429 5,000 0.1
13.33
34.98
19.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2021
17.38
 0 17.38 17.38 17.38 0 0 0
04/03/2021
17.38
 2,400 15.87 17.38 16.62 0 0 0
03/03/2021
15.87
 100 15.11 15.87 15.87 0 0 0
02/03/2021
15.11
 700 14.89 15.11 15.11 0 0 0
01/03/2021
14.89
 320 15.11 15.11 14.89 0 0 0
26/02/2021
15.11
 1,500 15.26 15.26 15.11 0 0 0
25/02/2021
15.26
 1,000 15.19 15.26 15.26 0 0 0
24/02/2021
15.19
 3,400 15.79 15.79 15.19 0 0 0
23/02/2021
15.79
 300 15.19 15.79 15.79 0 0 0
22/02/2021
15.19
 0 15.19 15.19 15.19 0 0 0
19/02/2021
15.19
 0 15.79 15.19 15.79 0 0 0
18/02/2021
15.79
 1,400 14.36 15.79 15.11 0 0 0
17/02/2021
14.36
 0 14.36 14.36 14.36 0 0 0
09/02/2021
14.36
 0 14.36 14.36 14.36 0 0 0
08/02/2021
14.36
 2,000 14.36 14.43 14.36 0 0 0
05/02/2021
14.36
 5,500 15.11 16.55 14.36 0 0 0
04/02/2021
15.11
 2,100 14.96 16.70 15.11 0 0 0
03/02/2021
14.96
 0 14.96 14.96 14.96 0 0 0
02/02/2021
14.96
 0 14.96 14.96 14.96 0 0 0
01/02/2021
14.96
 0 14.96 14.96 14.96 0 0 0
29/01/2021
14.96
 0 14.36 14.96 14.96 0 0 0
28/01/2021
14.36
 4,000 16.62 16.62 14.36 0 0 0
27/01/2021
16.62
 10,000 16.62 16.62 15.79 0 0 0
26/01/2021
16.62
 12,300 15.87 16.62 16.25 0 0 0
25/01/2021
15.87
 3,000 15.94 16.25 15.87 0 0 0
22/01/2021
15.94
 100 15.87 15.94 15.94 0 0 0
21/01/2021
15.87
 5,700 17.00 17.00 15.87 0 0 0
20/01/2021
17.00
 0 17.00 17.00 17.00 0 0 0
19/01/2021
17.00
 2,169 16.62 17.00 17.00 0 0 0
18/01/2021
16.62
 3,000 16.25 17.00 16.62 0 0 0
15/01/2021
16.25
 1,700 16.62 18.89 16.25 0 0 0
14/01/2021
16.62
 2,220 16.02 16.62 16.62 0 0 0
13/01/2021
16.02
 5,400 16.25 16.62 16.02 0 0 0
12/01/2021
16.25
 1,400 15.11 16.25 15.49 0 0 0
11/01/2021
15.11
 500 15.11 15.11 15.11 0 0 0
08/01/2021
15.11
 100 15.11 15.11 15.11 0 0 0
07/01/2021
15.11
 100 15.49 15.49 15.11 0 0 0
06/01/2021
15.49
 400 15.11 15.49 15.11 0 0 0
05/01/2021
15.11
 200 14.73 15.11 15.11 0 0 0
04/01/2021
14.73
 2,100 14.73 14.73 14.58 0 0 0
31/12/2020
14.73
 100 14.58 14.73 14.73 0 0 0
30/12/2020
14.58
 0 14.58 14.58 14.58 0 0 0
29/12/2020
14.58
 0 14.58 14.58 14.58 0 0 0
28/12/2020
14.58
 1,000 14.36 14.58 14.58 0 0 0
25/12/2020
14.36
 0 14.36 14.36 14.36 0 0 0
24/12/2020
14.36
 500 14.36 14.36 14.36 0 0 0
23/12/2020
14.36
 200 14.36 14.36 14.36 0 0 0
22/12/2020
14.36
 200 14.36 14.36 14.36 0 0 0
21/12/2020
14.36
 100 14.36 14.36 14.36 0 0 0
18/12/2020
14.36
 2,200 14.43 14.43 14.36 0 0 0
17/12/2020
14.43
 13,700 15.11 15.11 14.43 0 0 0
16/12/2020
15.11
 2,400 14.51 15.11 15.11 0 0 0
15/12/2020
14.51
 0 14.51 14.51 14.51 0 0 0
14/12/2020
14.51
 0 14.51 14.51 14.51 0 0 0
11/12/2020
14.51
 0 15.11 14.51 14.51 0 0 0
10/12/2020
15.11
 1,400 15.11 15.11 13.98 0 0 0
09/12/2020
15.11
 100 14.81 15.11 15.11 0 0 0
08/12/2020
14.81
 0 14.73 14.81 14.81 0 0 0
07/12/2020
14.73
 800 14.43 15.11 14.73 0 0 0
04/12/2020
14.43
 0 14.66 14.43 14.43 0 0 0
03/12/2020
14.66
 16,300 14.36 14.73 14.36 0 0 0
02/12/2020
14.36
 0 14.36 14.36 14.36 0 0 0
01/12/2020
14.36
 0 14.36 14.36 14.36 0 0 0
30/11/2020
14.36
 0 14.36 14.36 14.36 0 0 0
27/11/2020
14.36
 300 14.73 14.73 14.36 0 0 0
26/11/2020
14.73
 2,800 14.21 14.73 14.21 0 0 0
25/11/2020
14.21
 1,200 13.90 14.21 14.21 0 0 0
24/11/2020
13.90
 300 13.90 13.90 13.90 0 0 0
23/11/2020
13.90
 700 13.90 13.90 13.90 0 0 0
20/11/2020
13.90
 100 13.60 13.90 13.90 0 0 0
19/11/2020
13.60
 600 14.28 14.28 13.60 0 0 0
18/11/2020
14.28
 0 14.28 14.28 14.28 0 0 0
17/11/2020
14.28
 0 14.36 14.28 14.28 0 0 0
16/11/2020
14.36
 2,500 13.98 14.36 14.13 0 0 0
13/11/2020
13.98
 1,000 13.98 13.98 13.98 0 0 0
12/11/2020
13.98
 200 13.98 13.98 13.98 0 0 0
11/11/2020
13.98
 0 13.98 13.98 13.98 0 0 0
10/11/2020
13.98
 0 13.98 13.98 13.98 0 0 0
09/11/2020
13.98
 0 13.98 13.98 13.98 0 0 0
06/11/2020
13.98
 2,000 13.98 13.98 13.98 0 0 0
05/11/2020
13.98
 0 13.98 13.98 13.98 0 0 0
04/11/2020
13.98
 0 13.98 13.98 13.98 0 0 0
03/11/2020
13.98
 0 13.98 13.98 13.98 0 0 0
02/11/2020
13.98
 0 13.98 13.98 13.98 0 0 0
30/10/2020
13.98
 0 13.98 13.98 13.98 0 0 0
29/10/2020
13.98
 200 14.73 14.73 13.98 0 0 0
28/10/2020
14.73
 0 14.73 14.73 14.73 0 0 0
27/10/2020
14.73
 0 14.73 14.73 14.73 0 0 0
26/10/2020
14.73
 0 14.73 14.73 14.73 0 0 0
23/10/2020
14.73
 0 14.73 14.73 14.73 0 0 0
22/10/2020
14.73
 0 14.73 14.73 14.73 0 0 0
21/10/2020
14.73
 0 14.73 14.73 14.73 0 0 0
20/10/2020
14.73
 0 14.73 14.73 14.73 0 0 0
19/10/2020
14.73
 0 14.73 14.73 14.73 0 0 0
16/10/2020
14.73
 0 14.73 14.73 14.73 0 0 0
15/10/2020
14.73
 500 14.73 14.73 14.73 0 0 0
14/10/2020
14.73
 2,200 14.73 14.73 14.73 0 0 0
13/10/2020
14.73
 0 14.73 14.73 14.73 0 0 0
12/10/2020
14.73
 0 14.73 14.73 14.73 0 0 0
09/10/2020
14.73
 600 14.73 14.73 14.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |