CTCP Bia Sài Gòn - Phú Thọ (bsp)

10.10
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
(2025-11-05) 		-0.60 -5.61% 7,700 0 0
10.10
11.90
10.10
2 tháng
(2025-10-06) 		0.30 3.06% 20,700 0 0
9.20
11.90
10.10
3 tháng
(2025-09-08) 		0.10 1% 108,900 0 0
9.20
11.90
10.10
6 tháng
(2025-06-09) 		0.50 5.21% 291,600 0 0
8.70
11.90
10.10
12 tháng
(2024-12-10) 		0.99 10.90% 464,426 0 0
8.47
11.90
10.10
24 tháng
(2023-12-18) 		1.08 12.02% 782,609 -200 -0.0
8.26
11.94
10.10
36 tháng
(2022-12-21) 		-3.32 -24.71% 975,118 0 0.0
7.99
13.42
10.10
60 tháng
(2020-12-31) 		-2.42 -19.36% 1,389,272 -15,800 -0.3
7.99
15.92
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/07/2019
14.50
 12,100 14.74 14.74 14.21 0 4,400 -0.1
18/07/2019
14.74
 32,200 14.15 14.74 14.38 26,700 400 0.7
17/07/2019
14.15
 28,000 13.85 14.44 13.32 8,900 5,500 0.1
16/07/2019
13.85
 36,000 12.79 14.33 13.85 4,500 100 0.1
15/07/2019
12.79
 1,700 13.26 13.26 12.79 0 0 0
12/07/2019
13.26
 11,700 12.85 14.15 12.85 5,100 3,600 0.0
11/07/2019
12.85
 4,400 13.15 13.50 12.44 0 3,200 -0.1
10/07/2019
13.15
 500 12.50 13.15 13.15 0 0 0
09/07/2019
12.50
 10,400 12.20 13.50 12.26 2,600 6,100 -0.1
08/07/2019
12.20
 1,200 12.50 12.85 12.20 500 0 0.0
05/07/2019
12.50
 2,900 12.50 12.56 12.50 0 0 0
04/07/2019
12.50
 3,100 11.97 12.62 12.09 1,700 0 0.0
03/07/2019
11.97
 800 12.56 12.56 11.97 0 0 0
02/07/2019
12.56
 43,000 12.20 12.56 11.61 0 1,000 -0.0
01/07/2019
12.20
 10,800 12.09 12.68 11.20 5,300 3,700 0.0
28/06/2019
12.09
 3,500 12.09 12.09 11.44 2,500 0 0.1
27/06/2019
12.09
 11,500 11.91 12.62 12.09 1,100 0 0.0
26/06/2019
11.91
 6,500 11.91 11.91 10.61 1,700 3,000 -0.0
25/06/2019
11.91
 6,000 12.09 12.09 11.91 2,000 0 0.0
24/06/2019
12.09
 2,600 11.20 12.09 11.20 0 0 0
21/06/2019
11.20
 7,200 10.85 11.20 10.91 3,000 0 0.1
20/06/2019
10.85
 3,900 10.79 10.85 10.79 0 0 0
19/06/2019
10.79
 600 10.67 10.79 10.79 0 0 0
18/06/2019
10.67
 100 10.73 10.73 10.67 0 0 0
17/06/2019
10.73
 100 10.38 10.73 10.73 0 0 0
14/06/2019
10.38
 0 10.38 10.38 10.38 0 0 0
13/06/2019
10.38
 8,900 10.38 10.49 10.38 0 0 0
12/06/2019
10.38
 0 10.43 10.38 10.38 0 0 0
11/06/2019
10.43
 1,300 10.38 10.43 10.38 0 0 0
10/06/2019
10.38
 10,000 10.55 10.55 10.38 0 0 0
07/06/2019
10.55
 0 10.55 10.55 10.55 0 0 0
06/06/2019
10.55
 0 10.55 10.55 10.55 0 0 0
05/06/2019
10.55
 0 10.61 10.55 10.55 0 0 0
04/06/2019
10.61
 2,600 10.55 10.61 10.55 0 0 0
03/06/2019
10.55
 0 10.61 10.55 10.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |