CTCP Bia Sài Gòn - Quảng Ngãi (bsq)

19.60
-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
(2024-04-22) 		0.90 4.74% 389,500 -2,100 -0.0
18.60
20
20
2 tháng
(2024-03-21) 		0.70 3.65% 425,200 -2,100 -0.0
18.60
20
20
3 tháng
(2024-02-20) 		0.90 4.74% 486,600 -2,100 -0.0
18.60
20
20
6 tháng
(2023-11-22) 		0.20 1.02% 672,700 -2,100 -0.0
18.60
20.40
20
12 tháng
(2023-05-26) 		-3.10 -13.47% 1,018,100 -6,000 -0.1
18.60
28
20
24 tháng
(2022-05-31) 		-8.79 -30.63% 1,890,408 -2,700 -0.0
18.60
37.90
20
36 tháng
(2021-06-07) 		0.34 1.72% 3,881,429 2,000 0.1
18.42
37.90
20
60 tháng
(2019-06-17) 		0.90 4.72% 5,086,199 5,000 0.1
14.44
37.90
20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 20/05/2024
19.60
-0.10
 8,800 19.90 20 19.60 0 0 0
#2 17/05/2024
19.90
0.90
 22,600 19.50 19.90 19.50 0 0 0
#3 16/05/2024
19
0
 6,600 19 19.50 19 0 0 0
#4 15/05/2024
19
0.20
 43,200 18.80 19 18.80 0 0 0
#5 14/05/2024
18.80
0
 64,300 18.90 18.90 18.80 0 0 0
#6 13/05/2024
18.80
0.10
 45,000 18.80 18.80 18.80 0 0 0
#7 10/05/2024
18.70
-0.10
 54,400 18.80 19 18.70 0 0 0
#8 09/05/2024
18.80
0
 79,300 18.80 18.90 18.80 0 0 0
#9 08/05/2024
18.80
-0.20
 41,500 18.80 19 18.80 0 2,100 -0.0
#10 07/05/2024
19
0
 2,900 19 19 18.80 0 0 0
#11 06/05/2024
19
0.40
 1,700 19 19 19 0 0 0
#12 03/05/2024
18.60
-0.20
 5,000 18.80 18.80 18.60 0 0 0
#13 02/05/2024
18.80
0.20
 1,200 18.80 18.80 18.80 0 0 0
#14 26/04/2024
18.60
-0.30
 1,900 18.90 18.90 18.60 0 0 0
#15 25/04/2024
18.90
-0.10
 6,700 19 19 18.80 0 0 0
#16 24/04/2024
19
0.10
 100 19 19 19 0 0 0
#17 23/04/2024
18.90
-0.10
 6,500 19 19 18.90 0 0 0
#18 22/04/2024
19
0
 6,600 19 19 18.90 0 0 0
#19 19/04/2024
19
0
 1,700 19 19 19 0 0 0
#20 17/04/2024
19
0
 1,000 19 19 19 0 0 0
#21 16/04/2024
19
0
 2,000 19 19 19 0 0 0
#22 15/04/2024
19
0
 100 19 19 19 0 0 0
#23 12/04/2024
19
-0.10
 300 19 19 19 0 0 0
#24 11/04/2024
19.10
0.10
 6,200 19 19.10 19 0 0 0
#25 10/04/2024
19
0
 400 19.50 19.50 19 0 0 0
#26 09/04/2024
19
0
 4,900 19 19 19 0 0 0
#27 05/04/2024
19
0
 1,800 19.70 19.70 19 0 0 0
#28 04/04/2024
19
0.10
 2,600 19 19 19 0 0 0
#29 03/04/2024
18.90
-1
 7,200 19.20 19.20 18.90 0 0 0
#30 01/04/2024
19.90
0.40
 1,100 19.50 19.90 19.50 0 0 0
#31 29/03/2024
19.50
-0.40
 6,000 19.50 19.50 19.50 0 0 0
#32 28/03/2024
19.90
0.80
 100 19.90 19.90 19.90 0 0 0
#33 27/03/2024
19.10
-0.40
 100 19.10 19.10 19.10 0 0 0
#34 22/03/2024
19.50
0.30
 100 19.20 19.50 19.50 0 0 0
#35 21/03/2024
19.20
0.20
 100 19 19.20 19.20 0 0 0
#36 20/03/2024
19
0.10
 2,800 18.90 19 18.90 0 0 0
#37 19/03/2024
18.90
0.10
 700 18.80 18.90 18.90 0 0 0
#38 18/03/2024
18.80
-0.50
 2,200 19.30 19.30 18.80 0 0 0
#39 15/03/2024
19.30
-0.20
 200 19.50 19.50 19.30 0 0 0
#40 14/03/2024
19.50
0.50
 1,900 19 19.50 19.20 0 0 0
#41 12/03/2024
19
-0.20
 5,100 19.20 19.40 19 0 0 0
#42 11/03/2024
19.20
0.30
 1,400 18.90 19.20 18.90 0 0 0
#43 08/03/2024
18.90
-0.30
 3,200 19.20 19.20 18.90 0 0 0
#44 07/03/2024
19.20
0.40
 2,200 18.80 19.20 19 0 0 0
#45 06/03/2024
18.80
-0.60
 400 19.40 19.40 18.80 0 0 0
#46 05/03/2024
19.40
0.40
 100 19 19.40 19.40 0 0 0
#47 04/03/2024
19
-0.10
 4,300 19.10 19.50 18.60 0 0 0
#48 01/03/2024
19.10
0.20
 1,100 18.90 19.10 18.90 0 0 0
#49 29/02/2024
18.90
0.30
 13,600 18.60 18.90 18.40 0 0 0
#50 28/02/2024
18.60
-0.30
 5,100 18.90 18.90 18.60 0 0 0
#51 27/02/2024
18.90
0
 3,600 18.90 18.90 18.90 0 0 0
#52 26/02/2024
18.90
-0.10
 4,400 19 19 18.90 0 0 0
#53 23/02/2024
19
0
 3,000 19 19 19 0 0 0
#54 22/02/2024
19
0
 500 19 19 19 0 0 0
#55 21/02/2024
19
0
 3,900 19 19 18.80 0 0 0
#56 20/02/2024
19
0.20
 1,700 18.80 19.30 18.90 0 0 0
#57 19/02/2024
18.80
-0.60
 2,700 19.40 19.50 18.80 0 0 0
#58 16/02/2024
19.40
-0.30
 600 19.70 19.70 19.40 0 0 0
#59 15/02/2024
19.70
0.30
 100 19.40 19.70 19.70 0 0 0
#60 07/02/2024
19.40
0
 200 19.40 19.40 19.40 0 0 0
#61 06/02/2024
19.40
0.70
 1,500 18.70 19.40 19 0 0 0
#62 05/02/2024
18.70
-0.30
 2,200 19 19 18.70 0 0 0
#63 02/02/2024
19
0.30
 30,000 18.70 19 18.70 0 0 0
#64 01/02/2024
18.70
-1
 18,700 19.70 19.70 18.70 0 0 0
#65 31/01/2024
19.70
0.40
 5,500 19.30 19.70 19.50 0 0 0
#66 30/01/2024
19.30
-0.10
 5,800 19.40 19.60 19.30 0 0 0
#67 29/01/2024
19.40
-0.20
 20,300 19.60 19.80 19.40 0 0 0
#68 26/01/2024
19.60
0
 2,600 19.60 19.60 19.60 0 0 0
#69 25/01/2024
19.60
0
 100 19.60 19.60 19.60 0 0 0
#70 24/01/2024
19.60
-0.30
 11,400 19.90 19.90 19.50 0 0 0
#71 23/01/2024
19.90
0.60
 11,400 19.30 19.90 19.30 0 0 0
#72 22/01/2024
19.30
-0.50
 9,900 19.80 19.80 19 0 0 0
#73 19/01/2024
19.80
0.70
 200 19.10 19.80 19.80 0 0 0
#74 18/01/2024
19.10
-0.90
 5,200 20 20 19.10 0 0 0
#75 16/01/2024
20
0.40
 2,800 19.60 20.10 19.70 0 0 0
#76 15/01/2024
19.60
-0.10
 200 19.70 19.70 19.60 0 0 0
#77 12/01/2024
19.70
0
 1,100 19.70 19.70 19.70 0 0 0
#78 09/01/2024
19.70
0.10
 300 19.60 19.70 19.70 0 0 0
#79 08/01/2024
19.60
-0.10
 1,900 19.70 20.20 19.60 0 0 0
#80 05/01/2024
19.70
0
 500 19.70 19.70 19.70 0 0 0
#81 04/01/2024
19.70
0
 700 19.70 19.80 19.70 0 0 0
#82 03/01/2024
19.70
-0.60
 5,800 20.30 20.30 19.70 0 0 0
#83 02/01/2024
20.30
0.60
 100 19.70 20.30 20.30 0 0 0
#84 29/12/2023
19.70
-0.20
 500 19.90 19.90 19.70 0 0 0
#85 28/12/2023
19.90
0.20
 700 19.70 20.20 19.80 0 0 0
#86 27/12/2023
19.70
0
 100 19.70 19.70 19.70 0 0 0
#87 26/12/2023
19.70
-0.10
 700 19.80 19.80 19.70 0 0 0
#88 25/12/2023
19.80
-0.10
 1,300 19.90 19.90 19.80 0 0 0
#89 22/12/2023
19.90
0.10
 300 19.80 19.90 19.80 0 0 0
#90 21/12/2023
19.80
0
 200 19.80 19.80 19.80 0 0 0
#91 20/12/2023
19.80
-0.60
 600 20.40 20.40 19.80 0 0 0
#92 15/12/2023
20.40
0.70
 100 19.70 20.40 20.40 0 0 0
#93 14/12/2023
19.70
0
 2,400 19.70 19.70 19.70 0 0 0
#94 13/12/2023
19.70
-0.10
 600 19.80 19.80 19.70 0 0 0
#95 12/12/2023
19.80
-0.60
 100 20.40 20.40 19.80 0 0 0
#96 11/12/2023
20.40
0.90
 100 19.50 20.40 20.40 0 0 0
#97 08/12/2023
19.50
0
 300 19.50 20.40 19.50 0 0 0
#98 07/12/2023
19.50
-0.40
 10,500 19.90 19.90 19.20 0 0 0
#99 06/12/2023
19.90
0
 1,700 19.90 19.90 19.90 0 0 0
#100 05/12/2023
19.90
0
 800 19.90 19.90 19.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |