CTCP Bia Sài Gòn - Phú Thọ (bsp)

10.50
0
(0%)
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
(2025-12-29) 		-0.20 -1.87% 1,200 0 0
10.50
10.70
10.50
2 tháng
(2025-12-01) 		-1 -8.70% 3,800 0 0
10.10
11.50
10.50
3 tháng
(2025-10-30) 		0.10 0.96% 20,000 0 0
10.10
11.90
10.50
6 tháng
(2025-08-01) 		1.70 19.32% 171,600 0 0
8.80
11.90
10.50
12 tháng
(2025-02-03) 		1.76 20.10% 449,700 0 0
8.47
11.90
10.50
24 tháng
(2024-02-15) 		1.32 14.34% 775,809 -200 -0.0
8.26
11.90
10.50
36 tháng
(2023-02-13) 		-1.16 -9.94% 954,717 0 0.0
7.99
12.70
10.50
60 tháng
(2021-02-23) 		-2.47 -19.06% 1,380,622 -15,000 -0.2
7.99
15.92
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/09/2020
11.27
 0 11.27 11.27 11.27 0 0 0
28/09/2020
11.27
 0 11.27 11.27 11.27 0 0 0
25/09/2020
11.27
 0 11.27 11.27 11.27 0 0 0
24/09/2020
11.27
 0 11.27 11.27 11.27 0 0 0
23/09/2020
11.27
 100 10.48 11.27 11.27 0 0 0
22/09/2020
10.48
 100 10.48 10.48 10.48 0 0 0
21/09/2020
10.48
 0 10.02 10.48 10.48 0 0 0
18/09/2020
10.02
 8,600 11.93 11.93 10.02 0 0 0
17/09/2020
11.93
 3,100 12.19 12.19 10.55 0 0 0
16/09/2020
12.19
 0 12.19 12.19 12.19 0 0 0
15/09/2020
12.19
 0 12.19 12.19 12.19 0 0 0
14/09/2020
12.19
 0 12.19 12.19 12.19 0 0 0
11/09/2020
12.19
 0 12.19 12.19 12.19 0 0 0
10/09/2020
12.19
 0 12.19 12.19 12.19 0 0 0
09/09/2020
12.19
 3,300 12.19 12.19 12.19 0 100 -0.0
08/09/2020
12.19
 800 12.00 12.19 12.19 0 100 -0.0
07/09/2020
12.00
 100 12.52 12.52 12.00 0 0 0
04/09/2020
12.52
 0 12.52 12.52 12.52 0 0 0
03/09/2020
12.52
 100 11.87 12.52 12.52 0 0 0
01/09/2020
11.87
 100 11.54 11.87 11.87 0 0 0
31/08/2020
11.54
 8 11.54 11.54 11.54 0 0 0
28/08/2020
11.54
 0 11.54 11.54 11.54 0 0 0
27/08/2020
11.54
 1,300 11.34 11.54 11.40 0 0 0
26/08/2020
11.34
 500 11.34 11.34 11.34 0 0 0
25/08/2020
11.34
 0 11.34 11.34 11.34 0 0 0
24/08/2020
11.34
 0 11.34 11.34 11.34 0 0 0
21/08/2020
11.34
 0 11.34 11.34 11.34 0 0 0
20/08/2020
11.34
 2,500 11.34 11.34 11.34 0 0 0
19/08/2020
11.34
 0 11.34 11.34 11.34 0 0 0
18/08/2020
11.34
 100 12.19 12.19 11.34 100 0 0.0
17/08/2020
12.19
 0 12.19 12.19 12.19 0 0 0
14/08/2020
12.19
 100 12.19 12.19 12.19 100 0 0.0
13/08/2020
12.19
 0 12.19 12.19 12.19 0 0 0
12/08/2020
12.19
 0 12.19 12.19 12.19 0 0 0
11/08/2020
12.19
 0 12.19 12.19 12.19 0 0 0
10/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
10/08/2020
12.19
 0 12.13 12.19 12.19 0 0 0
07/08/2020
12.13
 15,719 12.19 12.19 12.13 0 0 0
06/08/2020
12.19
 6,500 12.19 12.19 12.19 0 0 0
05/08/2020
12.19
 3,601 11.88 12.19 12.13 0 0 0
04/08/2020
11.88
 5,000 11.88 11.88 11.88 0 0 0
03/08/2020
11.88
 5,000 11.88 11.88 11.88 0 0 0
31/07/2020
11.88
 4,300 11.88 11.88 11.88 0 0 0
30/07/2020
11.88
 0 11.88 11.88 11.88 0 0 0
29/07/2020
11.88
 100 12.32 12.32 11.88 0 0 0
28/07/2020
12.32
 100 11.25 12.32 12.32 0 0 0
27/07/2020
11.25
 9,000 10.63 11.25 11.25 0 0 0
24/07/2020
10.63
 100 12.19 12.19 10.63 0 0 0
23/07/2020
12.19
 0 12.19 12.19 12.19 0 0 0
22/07/2020
12.19
 2,000 12.19 12.19 12.19 0 0 0
21/07/2020
12.19
 2,000 12.19 12.19 12.19 0 0 0
20/07/2020
12.19
 7,000 12.44 12.44 12.19 0 0 0
17/07/2020
12.44
 52,700 11.57 12.44 12.19 0 500 -0.0
16/07/2020
11.57
 26,900 11.69 12.44 11.57 0 800 -0.0
15/07/2020
11.69
 100 11.69 11.69 11.69 0 100 -0.0
14/07/2020
11.69
 5,000 11.69 11.69 11.69 0 0 0
13/07/2020
11.69
 0 11.69 11.69 11.69 0 0 0
10/07/2020
11.69
 0 11.75 11.69 11.69 0 0 0
09/07/2020
11.75
 2,300 11.63 11.75 11.57 0 0 0
08/07/2020
11.63
 4,001 11.25 11.63 11.57 0 0 0
07/07/2020
11.25
 0 11.25 11.25 11.25 0 0 0
06/07/2020
11.25
 5,000 11.25 11.25 11.25 0 0 0
03/07/2020
11.25
 1 11.25 11.25 11.25 0 0 0
02/07/2020
11.25
 0 11.25 11.25 11.25 0 0 0
01/07/2020
11.25
 0 11.25 11.25 11.25 0 0 0
30/06/2020
11.25
 900 11.25 11.25 11.25 0 0 0
29/06/2020
11.25
 11,000 11.25 11.25 11.25 0 0 0
26/06/2020
11.25
 100 11.57 11.57 11.25 0 0 0
25/06/2020
11.57
 12,300 11.25 11.57 11.13 0 0 0
24/06/2020
11.25
 700 11.13 11.25 11.13 600 0 0.0
23/06/2020
11.13
 6,700 10.63 11.13 11.13 0 0 0
22/06/2020
10.63
 0 10.63 10.63 10.63 0 0 0
19/06/2020
10.63
 10,500 10.57 10.63 10.63 0 0 0
18/06/2020
10.57
 0 10.57 10.57 10.57 0 0 0
17/06/2020
10.57
 0 10.63 10.57 10.57 0 0 0
16/06/2020
10.63
 16,500 10.50 10.63 10.50 0 0 0
15/06/2020
10.50
 2,000 10.50 10.50 10.50 0 0 0
12/06/2020
10.50
 22,900 10.50 10.50 10.50 0 0 0
11/06/2020
10.50
 5,100 10.50 10.50 10.50 0 0 0
10/06/2020
10.50
 0 10.50 10.50 10.50 0 0 0
09/06/2020
10.50
 600 10.63 10.63 10.50 500 0 0.0
08/06/2020
10.63
 100 10.44 10.63 10.63 0 0 0
05/06/2020
10.44
 2,000 10.50 10.50 10.44 0 0 0
04/06/2020
10.50
 2,900 10.50 10.50 10.50 0 0 0
03/06/2020
10.50
 0 10.50 10.50 10.50 0 0 0
02/06/2020
10.50
 100 10.57 10.57 10.50 0 0 0
01/06/2020
10.57
 5,100 10.50 10.57 10.44 0 0 0
29/05/2020
10.50
 1,800 10.32 10.50 10.19 0 0 0
28/05/2020
10.32
 500 10.50 10.50 10.32 0 0 0
27/05/2020
10.50
 5,400 10.32 10.57 10.32 0 0 0
26/05/2020
10.32
 100 10.00 10.32 10.32 0 0 0
25/05/2020
10.00
 300 10.63 10.63 10.00 0 0 0
22/05/2020
10.63
 1,200 10.00 10.63 10.50 0 0 0
21/05/2020
10.00
 200 10.32 10.32 10.00 0 0 0
20/05/2020
10.32
 900 10.00 10.32 10.32 0 0 0
19/05/2020
10.00
 11,400 10.00 10.13 10.00 0 10,800 -0.2
18/05/2020
10.00
 0 10.00 10.00 10.00 0 0 0
15/05/2020
10.00
 2,700 9.94 10.13 10.00 100 2,600 -0.0
14/05/2020
9.94
 2,000 10.00 10.00 9.94 200 0 0.0
13/05/2020
10.00
 915 10.00 10.00 10.00 0 0 0
12/05/2020
10.00
 700 10.00 10.00 10.00 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |