CTCP Bia Sài Gòn - Quảng Ngãi (bsq)

20.30
0.30
(1.50%)
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
(2024-10-15) 		-1 -4.76% 46,400 0 0
19.50
21
20.30
2 tháng
(2024-09-16) 		0.10 0.50% 126,400 0 0
19.50
21.50
20.30
3 tháng
(2024-08-16) 		0.20 1.01% 159,300 0 0
18.60
21.50
20.30
6 tháng
(2024-05-20) 		1.91 10.54% 619,300 0 0
18
21.80
20.30
12 tháng
(2023-11-20) 		2 11.11% 1,295,400 -2,100 -0.0
17.17
21.80
20.30
24 tháng
(2022-11-25) 		-6.21 -23.69% 1,868,604 -6,000 -0.1
17.17
27.08
20.30
36 tháng
(2021-11-30) 		-1.35 -6.30% 3,952,219 -21,600 -0.5
17.17
34.98
20.30
60 tháng
(2019-12-11) 		0.35 1.80% 5,140,429 5,000 0.1
13.33
34.98
20.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/10/2022
31.19
 4,605 31.61 31.61 31.19 0 0 0
13/10/2022
31.61
 2,200 31.19 31.61 31.19 0 0 0
12/10/2022
31.19
 1,400 31.36 31.61 31.19 0 0 0
11/10/2022
31.36
 1,400 31.61 32.96 31.36 0 0 0
10/10/2022
31.61
 310 31.36 33.72 31.61 0 0 0
07/10/2022
31.36
 8,600 32.62 32.62 31.19 0 0 0
06/10/2022
32.62
 1,400 32.79 32.79 31.27 0 0 0
05/10/2022
32.79
 200 32.45 32.79 32.79 0 0 0
04/10/2022
32.45
 3,401 33.55 33.55 31.70 0 0 0
03/10/2022
33.55
 400 32.45 33.55 33.55 0 0 0
30/09/2022
32.45
 4,401 32.88 32.88 31.27 0 0 0
29/09/2022
32.88
 500 32.96 32.96 32.88 0 0 0
28/09/2022
32.96
 0 33.30 32.96 33.30 0 0 0
27/09/2022
33.30
 700 32.37 33.47 32.03 0 0 0
26/09/2022
32.37
 3,100 32.88 32.88 32.03 0 0 0
23/09/2022
32.88
 840 32.79 32.88 32.79 0 0 0
22/09/2022
32.79
 0 32.79 32.79 32.79 0 0 0
21/09/2022
32.79
 200 33.21 33.21 32.79 0 0 0
20/09/2022
33.21
 1,400 32.45 33.21 32.20 0 0 0
19/09/2022
32.45
 0 33.63 32.45 33.63 0 0 0
16/09/2022
33.63
 1,000 32.37 33.63 31.36 0 0 0
15/09/2022
32.37
 5,000 32.20 32.37 32.37 0 0 0
14/09/2022
32.20
 6,213 32.29 32.29 32.03 0 0 0
13/09/2022
32.29
 1,400 32.03 32.29 32.29 0 0 0
12/09/2022
32.03
 3,800 32.03 32.03 32.03 0 0 0
09/09/2022
32.03
 8,001 32.03 32.03 32.03 0 0 0
08/09/2022
32.03
 12,300 32.20 32.71 32.03 0 0 0
07/09/2022
32.20
 5,100 32.03 32.20 31.27 0 0 0
06/09/2022
32.03
 20,900 32.88 32.88 31.70 0 0 0
05/09/2022
32.88
 200 32.88 32.88 31.61 0 0 0
31/08/2022
32.88
 400 32.79 33.72 32.88 0 0 0
30/08/2022
32.79
 2,500 32.20 32.88 31.19 0 0 0
29/08/2022
32.20
 700 31.53 32.20 31.19 0 0 0
26/08/2022
31.53
 0 32.20 31.53 32.20 0 0 0
25/08/2022
32.20
 15,100 32.20 32.20 31.19 0 0 0
24/08/2022
32.20
 5,279 32.20 32.20 31.61 0 0 0
23/08/2022
32.20
 0 32.20 32.20 32.20 0 0 0
22/08/2022
32.20
 0 32.45 32.20 32.20 0 0 0
19/08/2022
32.45
 300 32.45 32.45 31.61 0 0 0
18/08/2022
32.45
 16,600 32.12 32.45 31.19 0 0 0
17/08/2022
32.12
 900 32.45 32.45 32.12 0 0 0
16/08/2022
32.45
 3,100 32.45 32.45 31.70 0 0 0
15/08/2022
32.45
 9,500 33.38 35.40 32.45 0 0 0
12/08/2022
33.38
 3,410 34.98 34.98 31.19 0 0 0
11/08/2022
34.98
 200 32.03 35.32 34.98 0 0 0
10/08/2022
32.03
 100 32.20 32.20 32.03 0 0 0
09/08/2022
32.20
 9,200 31.70 32.20 30.77 0 0 0
08/08/2022
31.70
 1,812 32.20 32.20 30.85 0 0 0
05/08/2022
32.20
 34,900 30.35 32.20 29.50 0 0 0
04/08/2022
30.35
 200 31.95 31.95 30.35 0 0 0
03/08/2022
31.95
 1,800 32.03 32.03 31.95 0 0 0
02/08/2022
32.03
 22,500 32.29 32.29 31.19 0 0 0
01/08/2022
32.29
 18,600 31.19 32.88 30.85 0 0 0
29/07/2022
31.19
 42,100 29.84 31.53 29.76 0 0 0
28/07/2022
29.84
 22,600 29.17 29.84 29.08 0 0 0
27/07/2022
29.17
 3,900 29.67 29.67 28.07 0 0 0
26/07/2022
29.67
 900 29.50 29.67 29.08 0 0 0
25/07/2022
29.50
 2,100 29.42 29.50 29.50 0 0 0
22/07/2022
29.42
 3,400 31.19 31.19 27.82 0 0 0
21/07/2022
31.19
 22,000 29.25 32.88 31.19 0 0 0
20/07/2022
29.25
 5,400 25.29 29.25 26.55 0 0 0
19/07/2022
25.29
 3,900 25.29 25.71 25.29 0 0 0
18/07/2022
25.29
 11,500 24.70 25.29 25.29 0 0 0
15/07/2022
24.70
 100 24.78 24.78 24.70 0 0 0
14/07/2022
24.78
 4,700 24.45 25.20 24.45 0 0 0
13/07/2022
24.45
 8,900 24.45 24.45 24.36 0 0 0
12/07/2022
24.45
 6,200 24.78 24.78 24.02 0 0 0
11/07/2022
24.78
 5,300 24.78 24.78 24.45 0 0 0
08/07/2022
24.78
 1,600 24.87 24.87 24.78 0 0 0
07/07/2022
24.87
 0 24.87 24.87 24.87 0 0 0
06/07/2022
24.87
 0 25.04 24.87 24.87 0 0 0
05/07/2022
25.04
 400 24.11 25.04 24.45 0 0 0
04/07/2022
24.11
 300 24.02 24.11 24.11 0 0 0
01/07/2022
24.02
 100 25.12 25.12 24.02 0 0 0
30/06/2022
25.12
 0 25.20 25.12 25.12 0 0 0
29/06/2022
25.20
 1,418 24.87 25.29 24.87 0 0 0
28/06/2022
24.87
 0 25.79 24.87 24.87 0 0 0
27/06/2022
25.79
 710 24.28 25.79 23.69 0 0 0
24/06/2022
24.28
 0 24.19 24.28 24.28 0 0 0
23/06/2022
24.19
 3,300 24.19 24.45 24.19 0 0 0
22/06/2022
24.19
 3,600 23.69 24.19 24.11 0 0 0
21/06/2022
23.69
 600 24.61 24.61 23.60 0 0 0
20/06/2022
24.61
 0 24.70 24.61 24.61 0 0 0
17/06/2022
24.70
 5,300 24.78 24.78 24.53 0 0 0
16/06/2022
24.78
 1,812 24.70 24.87 24.78 0 0 0
15/06/2022
24.70
 4,700 25.29 25.29 24.70 0 0 0
14/06/2022
25.29
 100 25.12 25.29 25.29 0 0 0
13/06/2022
25.12
 12,800 25.37 25.37 25.12 0 0 0
10/06/2022
25.37
 5,300 25.79 26.13 25.37 0 0 0
09/06/2022
25.79
 3,500 26.05 26.05 25.79 0 0 0
08/06/2022
26.05
 400 26.13 26.13 26.05 0 0 0
07/06/2022
26.13
 4,300 26.55 26.55 25.71 1,300 0 0.0
06/06/2022
26.55
 0 26.55 26.55 26.55 0 0 0
03/06/2022
26.55
 1,000 26.39 26.55 26.55 0 0 0
02/06/2022: Cổ tức tiền mặt tỉ lệ: 15%
02/06/2022
26.39
 1,000 25.04 26.39 26.39 1,000 0 0.0
01/06/2022
25.04
 1,000 26.48 26.48 24.96 0 0 0
31/05/2022
26.48
 15,303 25.68 26.48 25.44 0 0 0
30/05/2022
25.68
 9,200 24.88 25.68 24.96 0 0 0
27/05/2022
24.88
 1,300 24.88 24.88 24.88 0 0 0
26/05/2022
24.88
 4,000 24.88 24.88 24.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |