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
(2024-10-14) 		-1 -4.76% 49,300 0 0
19.50
21
20
2 tháng
(2024-09-16) 		0.10 0.50% 124,300 0 0
19.50
21.50
20
3 tháng
(2024-08-15) 		0.30 1.52% 157,200 0 0
18.60
21.50
20
6 tháng
(2024-05-17) 		1.63 8.88% 639,800 0 0
18
21.80
20
12 tháng
(2023-11-20) 		2 11.11% 1,293,300 -2,100 -0.0
17.17
21.80
20
24 tháng
(2022-11-24) 		-6.21 -23.69% 1,870,404 -6,000 -0.1
17.17
27.08
20
36 tháng
(2021-11-29) 		-1.67 -7.69% 3,950,319 -21,600 -0.5
17.17
34.98
20
60 tháng
(2019-12-10) 		0.35 1.80% 5,138,329 5,000 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)
25/05/2022
24.88
 100 24.39 24.88 24.88 0 0 0
24/05/2022
24.39
 4,000 24.47 24.64 24.39 0 0 0
23/05/2022
24.47
 7,000 24.31 25.28 24.47 2,000 0 0.1
20/05/2022
24.31
 13,400 25.68 26.32 24.23 0 0 0
19/05/2022
25.68
 200 25.44 25.68 25.68 0 0 0
18/05/2022
25.44
 5,600 25.28 26.32 25.44 0 0 0
17/05/2022
25.28
 200 25.76 25.76 25.28 0 0 0
16/05/2022
25.76
 200 23.99 25.76 24.07 0 0 0
13/05/2022
23.99
 4,500 24.07 24.88 23.27 0 0 0
12/05/2022
24.07
 1,300 26.64 26.64 24.07 0 0 0
11/05/2022
26.64
 900 26.64 26.64 26.64 0 0 0
10/05/2022
26.64
 0 27.68 26.64 26.64 0 0 0
09/05/2022
27.68
 4,500 28.09 28.09 25.84 0 0 0
06/05/2022
28.09
 16,800 28.09 28.17 27.68 0 0 0
05/05/2022
28.09
 2,700 28.49 28.49 27.36 0 0 0
04/05/2022
28.49
 15,700 27.28 28.49 27.28 0 0 0
29/04/2022
27.28
 800 27.28 27.28 26.48 0 0 0
28/04/2022
27.28
 200 27.60 27.60 27.28 0 0 0
27/04/2022
27.60
 1,500 26.00 27.60 25.92 0 0 0
26/04/2022
26.00
 900 26.08 26.08 25.68 0 0 0
25/04/2022
26.08
 800 25.68 26.16 25.68 0 0 0
22/04/2022
25.68
 2,500 26.40 26.40 25.04 0 0 0
21/04/2022
26.40
 100 26.48 26.48 26.40 0 0 0
20/04/2022
26.48
 500 27.93 27.93 26.08 0 0 0
19/04/2022
27.93
 0 27.93 27.93 27.93 0 0 0
18/04/2022
27.93
 100 27.93 27.93 27.93 0 0 0
15/04/2022
27.93
 100 26.88 27.93 27.93 0 0 0
14/04/2022
26.88
 2,900 26.48 26.88 26.48 0 0 0
13/04/2022
26.48
 9,600 27.28 27.28 26.48 0 0 0
12/04/2022
27.28
 11,700 27.28 27.28 25.68 0 300 -0.0
08/04/2022
27.28
 7,600 28.09 28.09 27.28 0 0 0
07/04/2022
28.09
 14,400 28.09 28.09 27.28 0 0 0
06/04/2022
28.09
 7,300 28.09 28.09 27.28 0 0 0
05/04/2022
28.09
 6,100 26.96 28.09 28.09 0 0 0
04/04/2022
26.96
 4,900 26.48 28.09 26.48 0 0 0
01/04/2022
26.48
 8,300 25.68 26.48 26.00 0 0 0
31/03/2022
25.68
 9,300 24.88 26.00 25.28 0 0 0
30/03/2022
24.88
 3,400 25.68 25.68 24.88 0 0 0
29/03/2022
25.68
 3,300 25.04 25.68 24.88 0 0 0
28/03/2022
25.04
 15,440 24.96 25.04 24.23 0 0 0
25/03/2022
24.96
 500 24.88 24.96 24.88 0 0 0
24/03/2022
24.88
 5,000 24.88 24.88 24.31 0 0 0
23/03/2022
24.88
 8,202 24.47 24.88 24.23 0 0 0
22/03/2022
24.47
 12,400 24.23 24.47 24.07 0 0 0
21/03/2022
24.23
 5,200 24.47 24.47 24.23 0 0 0
18/03/2022
24.47
 2,400 24.47 24.47 24.47 0 0 0
17/03/2022
24.47
 7,300 24.15 24.47 24.07 0 0 0
16/03/2022
24.15
 7,100 24.47 24.47 24.07 0 0 0
15/03/2022
24.47
 6,300 24.15 24.47 24.07 0 0 0
14/03/2022
24.15
 2,800 24.15 24.23 24.15 0 0 0
11/03/2022
24.15
 10,800 24.47 24.47 24.07 0 0 0
10/03/2022
24.47
 1,600 24.07 24.47 24.15 0 0 0
09/03/2022
24.07
 77,700 24.07 24.47 24.07 0 0 0
08/03/2022
24.07
 115,600 24.47 24.47 23.99 0 0 0
07/03/2022
24.47
 52,200 24.64 24.64 24.07 0 0 0
04/03/2022
24.64
 6,100 24.55 24.64 24.07 0 0 0
03/03/2022
24.55
 8,500 24.55 25.28 24.07 0 0 0
02/03/2022
24.55
 12,300 24.31 24.80 24.31 0 0 0
01/03/2022
24.31
 15,200 24.07 24.31 23.91 0 0 0
28/02/2022
24.07
 23,700 24.07 24.80 23.27 0 0 0
25/02/2022
24.07
 8,200 24.07 24.15 23.67 0 300 -0.0
24/02/2022
24.07
 33,848 24.07 24.07 23.27 0 0 0
23/02/2022
24.07
 3,300 24.07 24.07 23.83 0 0 0
22/02/2022
24.07
 4,600 23.43 24.07 23.75 0 0 0
21/02/2022
23.43
 14,300 24.80 24.80 23.27 0 0 0
18/02/2022
24.80
 8,600 24.88 25.28 24.80 0 0 0
17/02/2022
24.88
 24,600 25.68 25.68 24.55 0 0 0
16/02/2022
25.68
 12,800 24.80 26.24 24.55 600 0 0.0
15/02/2022
24.80
 25,200 23.03 25.28 23.27 0 0 0
14/02/2022
23.03
 54,200 23.11 23.11 22.47 0 5,000 -0.1
11/02/2022
23.11
 34,400 23.51 23.51 22.79 0 0 0
10/02/2022
23.51
 59,000 23.27 24.07 22.87 0 0 0
09/02/2022
23.27
 59,400 22.07 23.27 21.83 0 0 0
08/02/2022
22.07
 60,400 21.43 22.07 21.59 0 0 0
07/02/2022
21.43
 41,900 21.18 21.59 21.43 0 0 0
28/01/2022
21.18
 46,200 21.02 23.27 21.02 0 0 0
27/01/2022
21.02
 20,500 21.18 21.18 20.94 0 7,200 -0.2
26/01/2022
21.18
 99,300 21.02 21.18 20.86 0 4,000 -0.1
25/01/2022
21.02
 36,000 20.94 21.10 21.02 0 2,000 -0.1
24/01/2022
20.94
 13,400 21.10 21.26 20.94 0 0 0
21/01/2022
21.10
 24,700 20.70 21.26 20.86 0 0 0
20/01/2022
20.70
 16,800 20.70 20.86 20.70 0 0 0
19/01/2022
20.70
 2,000 19.82 20.70 20.46 0 0 0
18/01/2022
19.82
 3,900 20.94 20.94 19.82 0 0 0
17/01/2022
20.94
 0 20.94 20.94 20.94 0 0 0
14/01/2022
20.94
 5,100 20.86 20.94 20.86 0 0 0
13/01/2022
20.86
 0 20.86 20.86 20.86 0 0 0
12/01/2022
20.86
 1,800 20.86 20.86 20.86 0 0 0
11/01/2022
20.86
 20,800 20.86 21.02 20.78 0 0 0
10/01/2022
20.86
 25,400 20.94 21.02 20.86 0 0 0
07/01/2022
20.94
 4,000 20.86 21.10 20.86 0 500 -0.0
06/01/2022
20.86
 15,300 21.10 21.35 20.86 0 0 0
05/01/2022
21.10
 4,800 20.86 21.59 21.10 0 0 0
04/01/2022
20.86
 3,300 21.59 21.67 20.86 0 0 0
31/12/2021
21.59
 0 21.67 21.59 21.59 0 0 0
30/12/2021
21.67
 700 21.18 21.67 21.51 0 0 0
29/12/2021
21.18
 0 21.18 21.18 21.18 0 0 0
28/12/2021
21.18
 310 21.18 21.18 21.18 0 0 0
27/12/2021
21.18
 200 21.35 21.43 21.18 0 100 -0.0
24/12/2021
21.35
 8,000 21.67 21.67 21.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |