CTCP Bia Sài Gòn - Phú Thọ (bsp)

10.90
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
(2026-05-20) 		0.40 3.81% 6,800 0 0
10.50
10.90
10.90
2 tháng
(2026-04-20) 		-0.28 -2.52% 27,600 0 0
10
11.18
10.90
3 tháng
(2026-03-23) 		0.90 9% 30,300 0 0
10
11.73
10.90
6 tháng
(2025-12-22) 		1.17 12.06% 54,800 0 0
8.36
11.73
10.90
12 tháng
(2025-06-24) 		2.35 27.55% 330,900 0 0
8
11.73
10.90
24 tháng
(2024-07-01) 		2.46 29.07% 624,787 -200 -0.0
7.62
11.73
10.90
36 tháng
(2023-07-05) 		1.79 19.69% 895,412 0 0.0
7.51
11.73
10.90
60 tháng
(2021-07-15) 		-0.92 -7.77% 1,220,212 -15,200 -0.2
7.26
14.48
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/09/2020
9.53
 0 9.11 9.53 9.53 0 0 0
18/09/2020
9.11
 8,600 10.85 10.85 9.11 0 0 0
17/09/2020
10.85
 3,100 11.09 11.09 9.59 0 0 0
16/09/2020
11.09
 0 11.09 11.09 11.09 0 0 0
15/09/2020
11.09
 0 11.09 11.09 11.09 0 0 0
14/09/2020
11.09
 0 11.09 11.09 11.09 0 0 0
11/09/2020
11.09
 0 11.09 11.09 11.09 0 0 0
10/09/2020
11.09
 0 11.09 11.09 11.09 0 0 0
09/09/2020
11.09
 3,300 11.09 11.09 11.09 0 100 -0.0
08/09/2020
11.09
 800 10.91 11.09 11.09 0 100 -0.0
07/09/2020
10.91
 100 11.39 11.39 10.91 0 0 0
04/09/2020
11.39
 0 11.39 11.39 11.39 0 0 0
03/09/2020
11.39
 100 10.79 11.39 11.39 0 0 0
01/09/2020
10.79
 100 10.49 10.79 10.79 0 0 0
31/08/2020
10.49
 8 10.49 10.49 10.49 0 0 0
28/08/2020
10.49
 0 10.49 10.49 10.49 0 0 0
27/08/2020
10.49
 1,300 10.31 10.49 10.37 0 0 0
26/08/2020
10.31
 500 10.31 10.31 10.31 0 0 0
25/08/2020
10.31
 0 10.31 10.31 10.31 0 0 0
24/08/2020
10.31
 0 10.31 10.31 10.31 0 0 0
21/08/2020
10.31
 0 10.31 10.31 10.31 0 0 0
20/08/2020
10.31
 2,500 10.31 10.31 10.31 0 0 0
19/08/2020
10.31
 0 10.31 10.31 10.31 0 0 0
18/08/2020
10.31
 100 11.09 11.09 10.31 100 0 0.0
17/08/2020
11.09
 0 11.09 11.09 11.09 0 0 0
14/08/2020
11.09
 100 11.09 11.09 11.09 100 0 0.0
13/08/2020
11.09
 0 11.09 11.09 11.09 0 0 0
12/08/2020
11.09
 0 11.09 11.09 11.09 0 0 0
11/08/2020
11.09
 0 11.09 11.09 11.09 0 0 0
10/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
10/08/2020
11.09
 0 11.03 11.09 11.09 0 0 0
07/08/2020
11.03
 15,719 11.08 11.08 11.03 0 0 0
06/08/2020
11.08
 6,500 11.08 11.08 11.08 0 0 0
05/08/2020
11.08
 3,601 10.80 11.08 11.03 0 0 0
04/08/2020
10.80
 5,000 10.80 10.80 10.80 0 0 0
03/08/2020
10.80
 5,000 10.80 10.80 10.80 0 0 0
31/07/2020
10.80
 4,300 10.80 10.80 10.80 0 0 0
30/07/2020
10.80
 0 10.80 10.80 10.80 0 0 0
29/07/2020
10.80
 100 11.20 11.20 10.80 0 0 0
28/07/2020
11.20
 100 10.23 11.20 11.20 0 0 0
27/07/2020
10.23
 9,000 9.66 10.23 10.23 0 0 0
24/07/2020
9.66
 100 11.08 11.08 9.66 0 0 0
23/07/2020
11.08
 0 11.08 11.08 11.08 0 0 0
22/07/2020
11.08
 2,000 11.08 11.08 11.08 0 0 0
21/07/2020
11.08
 2,000 11.08 11.08 11.08 0 0 0
20/07/2020
11.08
 7,000 11.31 11.31 11.08 0 0 0
17/07/2020
11.31
 52,700 10.51 11.31 11.08 0 500 -0.0
16/07/2020
10.51
 26,900 10.63 11.31 10.51 0 800 -0.0
15/07/2020
10.63
 100 10.63 10.63 10.63 0 100 -0.0
14/07/2020
10.63
 5,000 10.63 10.63 10.63 0 0 0
13/07/2020
10.63
 0 10.63 10.63 10.63 0 0 0
10/07/2020
10.63
 0 10.69 10.63 10.63 0 0 0
09/07/2020
10.69
 2,300 10.57 10.69 10.51 0 0 0
08/07/2020
10.57
 4,001 10.23 10.57 10.51 0 0 0
07/07/2020
10.23
 0 10.23 10.23 10.23 0 0 0
06/07/2020
10.23
 5,000 10.23 10.23 10.23 0 0 0
03/07/2020
10.23
 1 10.23 10.23 10.23 0 0 0
02/07/2020
10.23
 0 10.23 10.23 10.23 0 0 0
01/07/2020
10.23
 0 10.23 10.23 10.23 0 0 0
30/06/2020
10.23
 900 10.23 10.23 10.23 0 0 0
29/06/2020
10.23
 11,000 10.23 10.23 10.23 0 0 0
26/06/2020
10.23
 100 10.51 10.51 10.23 0 0 0
25/06/2020
10.51
 12,300 10.23 10.51 10.12 0 0 0
24/06/2020
10.23
 700 10.12 10.23 10.12 600 0 0.0
23/06/2020
10.12
 6,700 9.66 10.12 10.12 0 0 0
22/06/2020
9.66
 0 9.66 9.66 9.66 0 0 0
19/06/2020
9.66
 10,500 9.61 9.66 9.66 0 0 0
18/06/2020
9.61
 0 9.61 9.61 9.61 0 0 0
17/06/2020
9.61
 0 9.66 9.61 9.61 0 0 0
16/06/2020
9.66
 16,500 9.55 9.66 9.55 0 0 0
15/06/2020
9.55
 2,000 9.55 9.55 9.55 0 0 0
12/06/2020
9.55
 22,900 9.55 9.55 9.55 0 0 0
11/06/2020
9.55
 5,100 9.55 9.55 9.55 0 0 0
10/06/2020
9.55
 0 9.55 9.55 9.55 0 0 0
09/06/2020
9.55
 600 9.66 9.66 9.55 500 0 0.0
08/06/2020
9.66
 100 9.49 9.66 9.66 0 0 0
05/06/2020
9.49
 2,000 9.55 9.55 9.49 0 0 0
04/06/2020
9.55
 2,900 9.55 9.55 9.55 0 0 0
03/06/2020
9.55
 0 9.55 9.55 9.55 0 0 0
02/06/2020
9.55
 100 9.61 9.61 9.55 0 0 0
01/06/2020
9.61
 5,100 9.55 9.61 9.49 0 0 0
29/05/2020
9.55
 1,800 9.38 9.55 9.26 0 0 0
28/05/2020
9.38
 500 9.55 9.55 9.38 0 0 0
27/05/2020
9.55
 5,400 9.38 9.61 9.38 0 0 0
26/05/2020
9.38
 100 9.09 9.38 9.38 0 0 0
25/05/2020
9.09
 300 9.66 9.66 9.09 0 0 0
22/05/2020
9.66
 1,200 9.09 9.66 9.55 0 0 0
21/05/2020
9.09
 200 9.38 9.38 9.09 0 0 0
20/05/2020
9.38
 900 9.09 9.38 9.38 0 0 0
19/05/2020
9.09
 11,400 9.09 9.21 9.09 0 10,800 -0.2
18/05/2020
9.09
 0 9.09 9.09 9.09 0 0 0
15/05/2020
9.09
 2,700 9.04 9.21 9.09 100 2,600 -0.0
14/05/2020
9.04
 2,000 9.09 9.09 9.04 200 0 0.0
13/05/2020
9.09
 915 9.09 9.09 9.09 0 0 0
12/05/2020
9.09
 700 9.09 9.09 9.09 0 500 -0.0
11/05/2020
9.09
 3,300 9.04 9.09 9.09 0 600 -0.0
08/05/2020
9.04
 3,450 9.09 9.09 8.98 0 0 0
07/05/2020
9.09
 900 9.04 9.09 9.09 0 700 -0.0
06/05/2020
9.04
 600 8.81 9.04 8.92 0 0 0
05/05/2020
8.81
 300 8.58 8.81 8.75 0 200 -0.0
04/05/2020
8.58
 2,900 8.53 8.75 8.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |