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)
22/12/2021
21.35
 2,600 21.26 21.67 21.35 0 0 0
21/12/2021
21.26
 0 21.26 21.26 21.26 0 0 0
20/12/2021
21.26
 0 21.26 21.26 21.26 0 0 0
17/12/2021
21.26
 6,001 21.18 21.26 21.26 0 0 0
16/12/2021
21.18
 9,700 21.18 21.43 21.18 0 0 0
15/12/2021
21.18
 0 21.18 21.18 21.18 0 0 0
14/12/2021
21.18
 4,900 21.18 21.26 21.18 0 0 0
13/12/2021
21.18
 0 21.18 21.18 21.18 0 0 0
10/12/2021
21.18
 4,100 21.18 21.18 21.18 0 0 0
09/12/2021
21.18
 1,400 21.10 21.18 21.18 0 0 0
08/12/2021
21.10
 1,300 21.18 21.18 21.10 0 0 0
07/12/2021
21.18
 2,600 21.18 21.18 18.06 0 0 0
06/12/2021
21.18
 2,100 21.43 21.43 21.18 0 0 0
03/12/2021
21.43
 200 21.35 21.67 21.43 0 0 0
02/12/2021
21.35
 2,900 21.67 21.67 21.35 0 0 0
01/12/2021
21.67
 23,110 21.35 21.67 21.35 0 2,100 -0.1
30/11/2021
21.35
 100 21.67 21.67 21.35 0 0 0
29/11/2021
21.67
 200 21.26 22.47 21.67 0 0 0
26/11/2021
21.26
 600 21.26 21.26 21.26 0 0 0
25/11/2021
21.26
 5,900 21.26 21.59 21.26 0 0 0
24/11/2021
21.26
 2,400 21.43 21.43 21.18 0 0 0
23/11/2021
21.43
 0 21.43 21.43 21.43 0 0 0
22/11/2021
21.43
 0 21.43 21.43 21.43 0 0 0
19/11/2021
21.43
 11,100 21.26 21.43 21.43 0 0 0
18/11/2021
21.26
 10,800 21.67 21.67 21.18 0 0 0
17/11/2021
21.67
 6,200 20.86 21.67 20.86 0 0 0
16/11/2021
20.86
 0 20.86 20.86 20.86 0 0 0
15/11/2021
20.86
 3,800 20.86 20.94 20.86 0 0 0
12/11/2021
20.86
 5,900 20.86 20.86 20.70 0 0 0
11/11/2021
20.86
 13,900 21.26 21.26 20.78 0 0 0
10/11/2021
21.26
 13,150 20.62 21.26 20.30 4,300 0 0.1
09/11/2021
20.62
 25,700 20.54 20.62 20.38 7,400 0 0.2
08/11/2021
20.54
 1,300 21.26 21.26 20.54 0 0 0
05/11/2021
21.26
 2,100 20.46 22.47 20.14 300 0 0.0
04/11/2021
20.46
 300 20.86 20.86 20.46 0 0 0
03/11/2021
20.86
 100 21.26 21.26 20.86 0 0 0
02/11/2021
21.26
 800 20.46 21.26 21.26 0 0 0
01/11/2021
20.46
 5,800 20.46 20.46 20.46 0 0 0
29/10/2021
20.46
 8,420 20.70 20.70 20.38 0 0 0
28/10/2021
20.70
 3,600 20.62 20.78 20.54 0 0 0
27/10/2021
20.62
 2,900 20.54 20.86 20.62 1,200 0 0.0
26/10/2021
20.54
 1,600 19.66 20.78 20.54 0 0 0
25/10/2021
19.66
 5,400 20.78 20.86 19.66 100 0 0.0
22/10/2021
20.78
 8,700 19.26 20.78 19.98 0 0 0
21/10/2021
19.26
 2,500 19.26 19.26 19.26 0 0 0
20/10/2021
19.26
 9,500 19.26 19.34 19.26 0 0 0
19/10/2021
19.26
 4,700 19.58 19.58 19.26 300 0 0.0
18/10/2021
19.58
 17,000 19.26 20.22 19.26 0 0 0
15/10/2021
19.26
 1,500 18.78 19.26 19.18 0 0 0
14/10/2021
18.78
 600 18.78 18.86 18.78 0 0 0
13/10/2021
18.78
 21,900 18.46 18.86 18.46 0 0 0
12/10/2021
18.46
 3,100 18.46 18.46 18.46 0 0 0
11/10/2021
18.46
 11,300 18.46 18.46 18.06 0 0 0
08/10/2021
18.46
 9,400 18.46 18.46 18.46 0 0 0
07/10/2021
18.46
 5,000 18.46 18.46 18.46 0 0 0
06/10/2021
18.46
 1,100 18.46 18.46 18.46 0 0 0
05/10/2021
18.46
 0 18.46 18.46 18.46 0 0 0
04/10/2021
18.46
 1,500 18.46 18.46 18.46 0 0 0
01/10/2021
18.46
 3,200 18.54 18.54 18.46 0 0 0
30/09/2021
18.54
 2,000 18.46 18.54 18.46 0 0 0
29/09/2021
18.46
 3,100 18.46 18.86 18.46 0 0 0
28/09/2021
18.46
 5,200 18.46 18.46 18.46 0 0 0
27/09/2021
18.46
 6,000 18.86 18.86 18.46 0 0 0
24/09/2021
18.86
 2,600 18.78 18.86 18.46 0 0 0
23/09/2021
18.78
 2,000 19.02 19.18 18.78 0 0 0
22/09/2021
19.02
 1,600 18.46 19.02 18.46 1,300 0 0.0
21/09/2021
18.46
 12,100 18.78 18.78 18.46 3,700 0 0.1
20/09/2021
18.78
 1,700 18.78 18.78 18.78 0 0 0
17/09/2021
18.78
 1,900 18.78 18.78 18.78 0 0 0
16/09/2021
18.78
 3,000 18.62 18.78 18.78 0 0 0
15/09/2021
18.62
 1,500 19.10 19.10 18.62 0 0 0
14/09/2021
19.10
 4,700 19.10 19.18 19.10 1,000 0 0.0
13/09/2021
19.10
 400 18.86 19.18 19.10 0 0 0
10/09/2021
18.86
 1,100 18.86 19.02 18.86 800 0 0.0
09/09/2021
18.86
 6,500 18.86 18.86 18.54 0 0 0
08/09/2021
18.86
 700 18.62 18.86 18.86 400 0 0.0
07/09/2021
18.62
 8,000 18.62 19.02 18.62 1,700 0 0.0
06/09/2021
18.62
 0 18.46 18.62 18.46 0 0 0
01/09/2021
18.46
 16,200 19.98 20.06 18.46 0 0 0
31/08/2021
19.98
 20,000 19.98 19.98 19.98 0 0 0
30/08/2021
19.98
 600 19.58 19.98 19.98 0 0 0
27/08/2021
19.58
 1,200 19.50 19.74 19.58 0 0 0
26/08/2021
19.50
 800 19.42 19.50 19.42 0 0 0
25/08/2021
19.42
 1,030 19.26 19.42 19.26 500 0 0.0
24/08/2021
19.26
 2,800 19.26 19.26 19.26 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |