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)
02/12/2019
14.10
 2,204 14.21 14.38 14.10 0 0 0
29/11/2019
14.21
 400 14.27 14.27 14.21 0 0 0
28/11/2019
14.27
 1,500 14.21 14.27 14.27 0 0 0
27/11/2019
14.21
 3,604 14.04 14.21 14.04 0 0 0
26/11/2019
14.04
 1,800 14.04 14.04 14.04 0 0 0
25/11/2019
14.04
 1,000 14.21 14.21 14.04 0 0 0
22/11/2019
14.21
 2,000 13.70 14.21 13.75 0 0 0
21/11/2019
13.70
 3,900 13.64 13.70 13.58 0 0 0
20/11/2019
13.64
 400 13.64 14.10 13.64 0 0 0
19/11/2019
13.64
 1,700 13.64 13.75 13.64 0 0 0
18/11/2019
13.64
 1,500 13.64 13.64 13.64 0 0 0
15/11/2019
13.64
 100 13.64 13.64 13.64 0 0 0
14/11/2019
13.64
 400 13.53 13.64 13.30 0 0 0
13/11/2019
13.53
 0 13.53 13.53 13.53 0 0 0
12/11/2019
13.53
 0 13.36 13.53 13.53 0 0 0
11/11/2019
13.36
 200 13.58 13.64 13.36 0 0 0
08/11/2019
13.58
 5,900 13.47 13.58 13.36 0 4,900 -0.1
07/11/2019
13.47
 5,200 13.36 13.47 13.47 0 0 0
06/11/2019
13.36
 400 13.41 13.41 13.36 0 400 -0.0
05/11/2019
13.41
 1,000 13.53 13.53 13.41 0 0 0
04/11/2019
13.53
 9,400 13.98 13.98 13.30 0 7,100 -0.2
01/11/2019
13.98
 0 13.98 13.98 13.98 0 0 0
31/10/2019
13.98
 0 14.04 13.98 13.98 0 0 0
30/10/2019
14.04
 6,700 13.24 14.04 13.87 6,700 0 0.2
29/10/2019
13.24
 200 13.64 14.21 13.24 100 0 0.0
28/10/2019
13.64
 3,700 13.13 13.64 13.19 2,600 0 0.1
25/10/2019
13.13
 6,700 13.81 13.81 12.62 0 6,500 -0.1
24/10/2019
13.81
 0 13.81 13.81 13.81 0 0 0
23/10/2019
13.81
 20 13.81 13.81 13.81 0 0 0
22/10/2019
13.81
 500 13.81 13.81 13.81 0 0 0
21/10/2019
13.81
 500 14.10 14.10 13.81 0 0 0
18/10/2019
14.10
 0 14.10 14.10 14.10 0 0 0
17/10/2019
14.10
 0 14.10 14.10 14.10 0 0 0
16/10/2019
14.10
 0 14.10 14.10 14.10 0 0 0
15/10/2019
14.10
 0 14.10 14.10 14.10 0 0 0
14/10/2019: Cổ tức tiền mặt tỉ lệ: 15%
14/10/2019
14.10
 0 14.10 14.10 14.10 0 0 0
11/10/2019
14.10
 100 13.67 14.10 14.10 0 0 0
10/10/2019
13.67
 5,700 13.77 13.88 13.67 0 0 0
09/10/2019
13.77
 9,300 13.77 13.93 13.77 0 0 0
08/10/2019
13.77
 6,500 14.20 14.20 13.77 100 0 0.0
07/10/2019
14.20
 3,000 14.20 14.20 13.40 0 0 0
04/10/2019
14.20
 6,000 14.31 14.31 14.04 0 0 0
03/10/2019
14.31
 500 14.42 14.42 14.31 0 0 0
02/10/2019
14.42
 3,900 14.47 14.47 14.26 0 0 0
01/10/2019
14.47
 13,100 14.20 14.47 14.20 4,800 0 0.1
30/09/2019
14.20
 8,800 13.88 14.20 13.93 0 0 0
27/09/2019
13.88
 1,800 13.61 13.88 13.77 0 0 0
26/09/2019
13.61
 16,000 13.40 13.67 12.11 0 5,900 -0.1
25/09/2019
13.40
 9,500 13.40 13.56 13.40 0 0 0
24/09/2019
13.40
 1,100 13.72 13.72 12.97 100 100 0
23/09/2019
13.72
 0 13.72 13.72 13.72 0 0 0
20/09/2019
13.72
 0 13.51 13.72 13.72 0 0 0
19/09/2019
13.51
 8,300 13.83 13.83 13.51 0 8,300 -0.2
18/09/2019
13.83
 16,500 13.56 14.68 13.67 9,400 6,400 0.1
17/09/2019
13.56
 32,400 13.40 14.74 13.51 13,700 4,000 0.3
16/09/2019
13.40
 5,700 13.13 13.93 13.13 0 0 0
13/09/2019
13.13
 9,600 12.33 13.18 12.49 100 9,400 -0.2
12/09/2019
12.33
 15,600 13.02 14.20 12.33 8,000 7,600 0.0
11/09/2019
13.02
 0 13.02 13.02 13.02 0 0 0
10/09/2019
13.02
 200 12.27 13.02 13.02 200 200 0
09/09/2019
12.27
 6,600 12.76 12.86 12.17 0 6,600 -0.2
06/09/2019
12.76
 0 12.76 12.76 12.76 0 0 0
05/09/2019
12.76
 7,200 12.49 13.02 12.76 5,200 2,200 0.1
04/09/2019
12.49
 13,200 13.13 13.13 12.49 0 7,800 -0.2
03/09/2019
13.13
 2,000 12.97 13.13 13.08 1,000 1,000 0
30/08/2019
12.97
 2,000 12.81 12.97 12.81 2,000 2,000 0
29/08/2019
12.81
 1,000 12.81 12.81 12.81 0 1,000 -0.0
28/08/2019
12.81
 0 12.86 12.81 12.81 0 0 0
27/08/2019
12.86
 4,200 12.65 12.86 12.76 0 1,500 -0.0
26/08/2019
12.65
 3,100 12.65 12.65 12.11 0 1,000 -0.0
23/08/2019
12.65
 2,700 12.65 12.65 12.65 0 0 0
22/08/2019
12.65
 8,600 12.81 12.81 12.65 0 0 0
21/08/2019
12.81
 0 12.86 12.81 12.81 0 0 0
20/08/2019
12.86
 3,100 12.59 12.86 12.76 1,100 0 0.0
19/08/2019
12.59
 1,300 12.81 12.81 12.59 0 0 0
16/08/2019
12.81
 2,900 12.33 12.81 12.06 0 1,000 -0.0
15/08/2019
12.33
 8,400 12.38 12.38 12.33 0 4,200 -0.1
14/08/2019
12.38
 600 12.33 12.38 12.33 0 0 0
13/08/2019
12.33
 1,100 13.02 13.02 12.33 0 0 0
12/08/2019
13.02
 0 13.02 13.02 13.02 0 0 0
09/08/2019
13.02
 0 13.02 13.02 13.02 0 0 0
08/08/2019
13.02
 400 12.59 13.02 13.02 0 0 0
07/08/2019
12.59
 900 12.65 12.65 12.59 0 0 0
06/08/2019
12.65
 6,200 12.06 12.65 12.33 1,000 0 0.0
05/08/2019
12.06
 900 11.90 12.06 11.90 0 0 0
02/08/2019
11.90
 9,300 12.06 12.06 11.31 1,500 2,200 -0.0
01/08/2019
12.06
 2,300 12.06 12.06 12.06 0 0 0
31/07/2019
12.06
 2,500 12.33 12.33 12.06 0 0 0
30/07/2019
12.33
 2,900 12.22 12.33 12.11 1,900 0 0.0
29/07/2019
12.22
 500 12.17 12.22 12.22 0 200 -0.0
26/07/2019
12.17
 2,600 12.59 12.59 12.17 1,000 0 0.0
25/07/2019
12.59
 2,200 12.49 12.65 12.59 0 0 0
24/07/2019
12.49
 7,800 12.65 13.13 12.49 2,100 3,100 -0.0
23/07/2019
12.65
 5,100 12.81 12.86 12.65 0 0 0
22/07/2019
12.81
 17,200 13.18 13.88 12.81 8,800 100 0.2
19/07/2019
13.18
 12,100 13.40 13.40 12.92 0 4,400 -0.1
18/07/2019
13.40
 32,200 12.86 13.40 13.08 26,700 400 0.7
17/07/2019
12.86
 28,000 12.59 13.13 12.11 8,900 5,500 0.1
16/07/2019
12.59
 36,000 11.63 13.02 12.59 4,500 100 0.1
15/07/2019
11.63
 1,700 12.06 12.06 11.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |