Live Quote:
On
|
|
|
Thursday, January 30, 2025 4:54:24 AM - Markets open
|
|
|
|
|
|
|
Sai Gon - Quang Ngai Joint Stock Company (BSQ : UPCOM)
Consumer Goods : Brewers
|
21.20
0.00/0.00%
3:05:01 PM
|
|
|
Closing price on 4/23/2019
|
|
Open |
23.50 |
High |
23.50 |
Low |
23.50 |
Volume |
0 |
Split-adjusted Price |
14.94 |
|
|
BSQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/23/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
14.94
|
0
|
|
4/22/2019
|
-0.40 / -1.67%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.55
|
14.94
|
1,100
|
|
4/19/2019
|
+0.40 / +1.69%
|
23.70
|
24.00
|
23.70
|
24.00
|
23.91
|
15.26
|
3,400
|
|
4/18/2019
|
+0.20 / +0.85%
|
23.60
|
24.00
|
23.60
|
23.60
|
23.61
|
15.00
|
3,400
|
|
4/17/2019
|
+0.30 / +1.30%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
14.87
|
1,000
|
|
4/16/2019
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
14.68
|
0
|
|
4/12/2019
|
-0.40 / -1.70%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
14.68
|
1,000
|
|
4/11/2019
|
-1.50 / -6.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
14.94
|
1,200
|
|
4/10/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
15.89
|
0
|
|
4/9/2019
|
+1.90 / +8.23%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
15.89
|
100
|
|
4/8/2019
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
14.68
|
10,500
|
|
4/5/2019
|
-1.90 / -7.60%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
14.68
|
6,500
|
|
4/4/2019
|
+1.80 / +7.76%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
15.89
|
100
|
|
4/3/2019
|
+0.10 / +0.43%
|
25.00
|
25.00
|
23.20
|
23.20
|
23.38
|
14.75
|
1,000
|
|
4/2/2019
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
14.68
|
1,000
|
|
4/1/2019
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
14.68
|
2,300
|
|
3/29/2019
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
14.68
|
10,900
|
|
3/28/2019
|
-1.90 / -7.60%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
14.68
|
1,800
|
|
3/27/2019
|
-1.90 / -7.06%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
15.89
|
2,000
|
|
3/26/2019
|
+3.50 / +14.96%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
17.10
|
100
|
|
3/25/2019
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
14.87
|
0
|
|
3/22/2019
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
14.87
|
1,200
|
|
3/21/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
14.94
|
0
|
|
3/20/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
14.94
|
0
|
|
3/19/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
14.94
|
0
|
|
3/18/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
14.94
|
0
|
|
3/15/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
14.94
|
0
|
|
3/14/2019
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
14.94
|
0
|
|
3/13/2019
|
-0.40 / -1.67%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
14.94
|
900
|
|
3/12/2019
|
+0.50 / +2.14%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
15.19
|
100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|