Live Quote:
On
|
|
|
Friday, January 24, 2025 9:00:43 PM - 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 10/4/2017
|
|
Open |
23.60 |
High |
23.60 |
Low |
23.60 |
Volume |
0 |
Split-adjusted Price |
13.69 |
|
|
BSQ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/4/2017
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
13.69
|
0
|
|
10/3/2017
|
-1.00 / -4.07%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
13.69
|
400
|
|
10/2/2017
|
-0.10 / -0.40%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
14.27
|
700
|
|
9/29/2017
|
+0.20 / +0.82%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
14.33
|
200
|
|
9/28/2017
|
-0.50 / -2.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
14.22
|
2,000
|
|
9/27/2017
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
14.51
|
0
|
|
9/26/2017
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
14.51
|
100
|
|
9/25/2017
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
14.51
|
4,000
|
|
9/22/2017
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
14.51
|
4,000
|
|
9/21/2017
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
14.51
|
1,200
|
|
9/20/2017
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
14.51
|
1,600
|
|
9/19/2017
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
14.51
|
200
|
|
9/18/2017
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
14.51
|
400
|
|
9/15/2017
|
+0.40 / +1.63%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
14.51
|
1,000
|
|
9/14/2017
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
14.27
|
0
|
|
9/13/2017
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
14.27
|
0
|
|
9/12/2017
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
14.27
|
500
|
|
9/11/2017
|
+0.10 / +0.41%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
14.27
|
7,200
|
|
9/8/2017
|
+0.20 / +0.82%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
14.22
|
100
|
|
9/7/2017
|
+0.80 / +3.40%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
14.10
|
3,700
|
|
9/6/2017
|
-1.00 / -4.08%
|
24.50
|
25.00
|
23.50
|
23.50
|
23.94
|
13.64
|
9,100
|
|
9/5/2017
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
14.22
|
1,000
|
|
9/1/2017
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
14.22
|
1,000
|
|
8/31/2017
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
14.22
|
0
|
|
8/30/2017
|
-0.50 / -2.00%
|
24.60
|
24.60
|
24.50
|
24.50
|
24.52
|
14.22
|
2,600
|
|
8/29/2017
|
-0.30 / -1.19%
|
24.30
|
25.00
|
24.00
|
25.00
|
24.41
|
14.51
|
1,500
|
|
8/28/2017
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
14.68
|
0
|
|
8/25/2017
|
+1.10 / +4.60%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.28
|
14.51
|
3,400
|
|
8/24/2017
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
13.87
|
2,000
|
|
8/23/2017
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.90
|
24.00
|
23.95
|
13.93
|
3,300
|
|
|
|
|
|
|
|
|
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.
|