CTCP Bia Sài Gòn - Phú Thọ (bsp)

13.80
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
(2026-08-18) 		1.50 12.20% 14,400 0 0
10.50
16.20
13.80
2 tháng
(2026-07-20) 		0.50 3.76% 19,900 0 0
10.50
16.20
13.80
3 tháng
(2026-06-19) 		2.90 26.61% 188,700 0 0
9.20
16.20
13.80
6 tháng
(2026-03-23) 		3.80 38% 218,000 0 0
9.20
16.20
13.80
12 tháng
(2025-09-22) 		4.71 51.80% 290,700 0 0
8.36
16.20
13.80
24 tháng
(2024-09-27) 		5.60 68.37% 724,605 -200 -0.0
7.62
16.20
13.80
36 tháng
(2023-10-03) 		6.06 78.27% 1,027,641 -200 -0.0
7.51
16.20
13.80
60 tháng
(2021-10-13) 		0.55 4.18% 1,371,053 -15,200 -0.2
7.26
16.20
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2020
10.73
 0 10.73 10.73 10.73 0 0 0
13/11/2020
10.73
 0 10.73 10.73 10.73 0 0 0
12/11/2020
10.73
 100 10.49 10.73 10.73 0 0 0
11/11/2020
10.49
 7,200 10.25 10.49 10.49 0 0 0
10/11/2020
10.25
 0 10.25 10.25 10.25 0 0 0
09/11/2020
10.25
 5,000 10.25 10.25 10.25 0 0 0
06/11/2020
10.25
 0 10.25 10.25 10.25 0 0 0
05/11/2020
10.25
 0 10.25 10.25 10.25 0 0 0
04/11/2020
10.25
 0 10.25 10.25 10.25 0 0 0
03/11/2020
10.25
 0 10.25 10.25 10.25 0 0 0
02/11/2020
10.25
 0 10.25 10.25 10.25 0 0 0
30/10/2020
10.25
 100 10.19 10.25 10.25 100 0 0.0
29/10/2020
10.19
 2,017 10.19 10.19 10.19 0 0 0
28/10/2020
10.19
 0 10.19 10.19 10.19 0 0 0
27/10/2020
10.19
 0 10.19 10.19 10.19 0 0 0
26/10/2020
10.19
 0 10.19 10.19 10.19 0 0 0
23/10/2020
10.19
 611 11.03 11.03 10.19 0 0 0
22/10/2020
11.03
 0 11.03 11.03 11.03 0 0 0
21/10/2020
11.03
 0 11.03 11.03 11.03 0 0 0
20/10/2020
11.03
 0 11.03 11.03 11.03 0 0 0
19/10/2020
11.03
 0 11.03 11.03 11.03 0 0 0
16/10/2020
11.03
 0 11.03 11.03 11.03 0 0 0
15/10/2020
11.03
 300 10.25 11.03 11.03 300 0 0.0
14/10/2020
10.25
 0 10.25 10.25 10.25 0 0 0
13/10/2020
10.25
 600 10.25 10.25 10.25 0 0 0
12/10/2020
10.25
 0 10.25 10.25 10.25 0 0 0
09/10/2020
10.25
 0 10.25 10.25 10.25 0 0 0
08/10/2020
10.25
 0 10.25 10.25 10.25 0 0 0
07/10/2020
10.25
 0 10.25 10.25 10.25 0 0 0
06/10/2020
10.25
 0 10.25 10.25 10.25 0 0 0
05/10/2020
10.25
 0 10.25 10.25 10.25 0 0 0
02/10/2020
10.25
 0 10.25 10.25 10.25 0 0 0
01/10/2020
10.25
 0 10.25 10.25 10.25 0 0 0
30/09/2020
10.25
 0 10.25 10.25 10.25 0 0 0
29/09/2020
10.25
 0 10.25 10.25 10.25 0 0 0
28/09/2020
10.25
 0 10.25 10.25 10.25 0 0 0
25/09/2020
10.25
 0 10.25 10.25 10.25 0 0 0
24/09/2020
10.25
 0 10.25 10.25 10.25 0 0 0
23/09/2020
10.25
 100 9.53 10.25 10.25 0 0 0
22/09/2020
9.53
 100 9.53 9.53 9.53 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |