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
(2025-11-28) 		-1 -8.70% 3,800 0 0
10.10
11.50
10.50
3 tháng
(2025-10-29) 		0.20 1.94% 20,000 0 0
10.10
11.90
10.50
6 tháng
(2025-07-31) 		1.50 16.67% 197,000 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
(2024-02-07) 		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
(2021-02-22) 		-2.47 -19.06% 1,380,722 -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)
09/12/2019
15.63
 16 15.63 15.63 15.63 0 0 0
06/12/2019
15.63
 100 15.07 15.63 15.63 0 0 0
05/12/2019
15.07
 5,200 15.00 15.07 15.07 0 100 -0.0
04/12/2019
15.00
 200 15.38 15.38 15.00 0 200 -0.0
03/12/2019
15.38
 6,100 15.50 15.50 15.38 0 0 0
02/12/2019
15.50
 2,204 15.63 15.82 15.50 0 0 0
29/11/2019
15.63
 400 15.69 15.69 15.63 0 0 0
28/11/2019
15.69
 1,500 15.63 15.69 15.69 0 0 0
27/11/2019
15.63
 3,604 15.44 15.63 15.44 0 0 0
26/11/2019
15.44
 1,800 15.44 15.44 15.44 0 0 0
25/11/2019
15.44
 1,000 15.63 15.63 15.44 0 0 0
22/11/2019
15.63
 2,000 15.07 15.63 15.13 0 0 0
21/11/2019
15.07
 3,900 15.00 15.07 14.94 0 0 0
20/11/2019
15.00
 400 15.00 15.50 15.00 0 0 0
19/11/2019
15.00
 1,700 15.00 15.13 15.00 0 0 0
18/11/2019
15.00
 1,500 15.00 15.00 15.00 0 0 0
15/11/2019
15.00
 100 15.00 15.00 15.00 0 0 0
14/11/2019
15.00
 400 14.88 15.00 14.63 0 0 0
13/11/2019
14.88
 0 14.88 14.88 14.88 0 0 0
12/11/2019
14.88
 0 14.69 14.88 14.88 0 0 0
11/11/2019
14.69
 200 14.94 15.00 14.69 0 0 0
08/11/2019
14.94
 5,900 14.82 14.94 14.69 0 4,900 -0.1
07/11/2019
14.82
 5,200 14.69 14.82 14.82 0 0 0
06/11/2019
14.69
 400 14.75 14.75 14.69 0 400 -0.0
05/11/2019
14.75
 1,000 14.88 14.88 14.75 0 0 0
04/11/2019
14.88
 9,400 15.38 15.38 14.63 0 7,100 -0.2
01/11/2019
15.38
 0 15.38 15.38 15.38 0 0 0
31/10/2019
15.38
 0 15.44 15.38 15.38 0 0 0
30/10/2019
15.44
 6,700 14.57 15.44 15.25 6,700 0 0.2
29/10/2019
14.57
 200 15.00 15.63 14.57 100 0 0.0
28/10/2019
15.00
 3,700 14.44 15.00 14.50 2,600 0 0.1
25/10/2019
14.44
 6,700 15.19 15.19 13.88 0 6,500 -0.1
24/10/2019
15.19
 0 15.19 15.19 15.19 0 0 0
23/10/2019
15.19
 20 15.19 15.19 15.19 0 0 0
22/10/2019
15.19
 500 15.19 15.19 15.19 0 0 0
21/10/2019
15.19
 500 15.50 15.50 15.19 0 0 0
18/10/2019
15.50
 0 15.50 15.50 15.50 0 0 0
17/10/2019
15.50
 0 15.50 15.50 15.50 0 0 0
16/10/2019
15.50
 0 15.50 15.50 15.50 0 0 0
15/10/2019
15.50
 0 15.50 15.50 15.50 0 0 0
14/10/2019: Cổ tức tiền mặt tỉ lệ: 15%
14/10/2019
15.50
 0 15.50 15.50 15.50 0 0 0
11/10/2019
15.50
 100 15.03 15.50 15.50 0 0 0
10/10/2019
15.03
 5,700 15.15 15.27 15.03 0 0 0
09/10/2019
15.15
 9,300 15.15 15.33 15.15 0 0 0
08/10/2019
15.15
 6,500 15.62 15.62 15.15 100 0 0.0
07/10/2019
15.62
 3,000 15.62 15.62 14.74 0 0 0
04/10/2019
15.62
 6,000 15.74 15.74 15.45 0 0 0
03/10/2019
15.74
 500 15.86 15.86 15.74 0 0 0
02/10/2019
15.86
 3,900 15.92 15.92 15.68 0 0 0
01/10/2019
15.92
 13,100 15.62 15.92 15.62 4,800 0 0.1
30/09/2019
15.62
 8,800 15.27 15.62 15.33 0 0 0
27/09/2019
15.27
 1,800 14.97 15.27 15.15 0 0 0
26/09/2019
14.97
 16,000 14.74 15.03 13.32 0 5,900 -0.1
25/09/2019
14.74
 9,500 14.74 14.92 14.74 0 0 0
24/09/2019
14.74
 1,100 15.09 15.09 14.27 100 100 0
23/09/2019
15.09
 0 15.09 15.09 15.09 0 0 0
20/09/2019
15.09
 0 14.86 15.09 15.09 0 0 0
19/09/2019
14.86
 8,300 15.21 15.21 14.86 0 8,300 -0.2
18/09/2019
15.21
 16,500 14.92 16.15 15.03 9,400 6,400 0.1
17/09/2019
14.92
 32,400 14.74 16.21 14.86 13,700 4,000 0.3
16/09/2019
14.74
 5,700 14.44 15.33 14.44 0 0 0
13/09/2019
14.44
 9,600 13.56 14.50 13.74 100 9,400 -0.2
12/09/2019
13.56
 15,600 14.33 15.62 13.56 8,000 7,600 0.0
11/09/2019
14.33
 0 14.33 14.33 14.33 0 0 0
10/09/2019
14.33
 200 13.50 14.33 14.33 200 200 0
09/09/2019
13.50
 6,600 14.03 14.15 13.38 0 6,600 -0.2
06/09/2019
14.03
 0 14.03 14.03 14.03 0 0 0
05/09/2019
14.03
 7,200 13.74 14.33 14.03 5,200 2,200 0.1
04/09/2019
13.74
 13,200 14.44 14.44 13.74 0 7,800 -0.2
03/09/2019
14.44
 2,000 14.27 14.44 14.38 1,000 1,000 0
30/08/2019
14.27
 2,000 14.09 14.27 14.09 2,000 2,000 0
29/08/2019
14.09
 1,000 14.09 14.09 14.09 0 1,000 -0.0
28/08/2019
14.09
 0 14.15 14.09 14.09 0 0 0
27/08/2019
14.15
 4,200 13.91 14.15 14.03 0 1,500 -0.0
26/08/2019
13.91
 3,100 13.91 13.91 13.32 0 1,000 -0.0
23/08/2019
13.91
 2,700 13.91 13.91 13.91 0 0 0
22/08/2019
13.91
 8,600 14.09 14.09 13.91 0 0 0
21/08/2019
14.09
 0 14.15 14.09 14.09 0 0 0
20/08/2019
14.15
 3,100 13.85 14.15 14.03 1,100 0 0.0
19/08/2019
13.85
 1,300 14.09 14.09 13.85 0 0 0
16/08/2019
14.09
 2,900 13.56 14.09 13.26 0 1,000 -0.0
15/08/2019
13.56
 8,400 13.62 13.62 13.56 0 4,200 -0.1
14/08/2019
13.62
 600 13.56 13.62 13.56 0 0 0
13/08/2019
13.56
 1,100 14.33 14.33 13.56 0 0 0
12/08/2019
14.33
 0 14.33 14.33 14.33 0 0 0
09/08/2019
14.33
 0 14.33 14.33 14.33 0 0 0
08/08/2019
14.33
 400 13.85 14.33 14.33 0 0 0
07/08/2019
13.85
 900 13.91 13.91 13.85 0 0 0
06/08/2019
13.91
 6,200 13.26 13.91 13.56 1,000 0 0.0
05/08/2019
13.26
 900 13.09 13.26 13.09 0 0 0
02/08/2019
13.09
 9,300 13.26 13.26 12.44 1,500 2,200 -0.0
01/08/2019
13.26
 2,300 13.26 13.26 13.26 0 0 0
31/07/2019
13.26
 2,500 13.56 13.56 13.26 0 0 0
30/07/2019
13.56
 2,900 13.44 13.56 13.32 1,900 0 0.0
29/07/2019
13.44
 500 13.38 13.44 13.44 0 200 -0.0
26/07/2019
13.38
 2,600 13.85 13.85 13.38 1,000 0 0.0
25/07/2019
13.85
 2,200 13.74 13.91 13.85 0 0 0
24/07/2019
13.74
 7,800 13.91 14.44 13.74 2,100 3,100 -0.0
23/07/2019
13.91
 5,100 14.09 14.15 13.91 0 0 0
22/07/2019
14.09
 17,200 14.50 15.27 14.09 8,800 100 0.2

Chính sách bảo mật | Điều khoản sử dụng |