CTCP Bia Sài Gòn - Phú Thọ (bsp)

11
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
(2026-02-23) 		0.40 3.77% 1,000 0 0
10.30
12
11
2 tháng
(2026-01-19) 		0.30 2.80% 22,800 0 0
9.20
12
11
3 tháng
(2025-12-18) 		0.30 2.80% 24,500 0 0
9.20
12
11
6 tháng
(2025-09-19) 		1.50 15.79% 73,700 0 0
9.20
12
11
12 tháng
(2025-03-24) 		1.89 20.78% 425,800 0 0
8.47
12
11
24 tháng
(2024-03-28) 		2.23 25.49% 724,631 -200 -0.0
8.38
12
11
36 tháng
(2023-04-03) 		2.78 33.74% 923,617 0 0.0
8.22
12
11
60 tháng
(2021-04-13) 		-1.23 -10.05% 1,305,322 -15,000 -0.2
7.99
15.92
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/05/2019
10.61
 2,500 10.67 10.67 10.55 0 2,000 -0.0
30/05/2019
10.67
 12,100 10.79 10.79 10.49 0 12,000 -0.2
29/05/2019
10.79
 7,800 10.61 10.85 10.79 7,000 7,000 0
28/05/2019
10.61
 3,500 10.61 10.67 10.61 0 2,200 -0.0
27/05/2019
10.61
 11,300 10.67 10.79 10.61 5,900 8,900 -0.1
24/05/2019
10.67
 100 10.61 10.67 10.67 0 0 0
23/05/2019
10.61
 27,800 10.61 10.73 10.61 21,000 25,800 -0.1
22/05/2019
10.61
 3,700 10.55 10.67 10.61 0 0 0
21/05/2019
10.55
 400 10.55 10.55 10.55 0 0 0
20/05/2019
10.55
 1,600 10.38 10.61 10.38 0 0 0
17/05/2019
10.38
 1,000 10.38 10.38 10.38 0 0 0
16/05/2019
10.38
 0 10.26 10.38 10.38 0 0 0
15/05/2019
10.26
 200 10.20 10.49 10.26 0 0 0
14/05/2019
10.20
 100 10.20 10.20 10.20 0 0 0
13/05/2019
10.20
 13 10.20 10.20 10.20 13 0 0.0
10/05/2019
10.20
 600 10.32 10.32 10.20 0 0 0
09/05/2019
10.32
 0 10.32 10.32 10.32 0 0 0
08/05/2019
10.32
 0 10.32 10.32 10.32 0 0 0
07/05/2019
10.32
 100 10.02 10.32 10.32 0 0 0
06/05/2019
10.02
 25,600 10.32 10.32 10.02 0 0 0
03/05/2019
10.32
 5,700 10.32 10.32 10.14 0 0 0
02/05/2019
10.32
 3,000 10.61 10.61 10.08 0 0 0
26/04/2019
10.61
 150 10.14 10.61 10.61 0 0 0
25/04/2019
10.14
 5,035 10.20 10.26 10.14 100 0 0.0
24/04/2019
10.20
 1,315 10.38 10.38 10.20 0 0 0
23/04/2019
10.38
 2,000 10.32 10.61 10.38 100 0 0.0
22/04/2019: Cổ tức tiền mặt tỉ lệ: 20%
22/04/2019
10.32
 2,700 10.32 10.61 10.26 0 0 0
19/04/2019
10.32
 3,000 9.89 10.32 10.26 0 0 0
18/04/2019
9.89
 1,600 10.32 10.32 9.89 200 0 0.0
17/04/2019
10.32
 600 10.32 10.32 10.32 0 0 0
16/04/2019
10.32
 100 9.79 10.32 10.32 0 0 0
12/04/2019
9.79
 10,900 9.63 9.89 9.79 0 10,900 -0.2
11/04/2019
9.63
 6,000 9.79 9.84 9.63 0 6,000 -0.1
10/04/2019
9.79
 1,900 9.79 9.95 9.79 0 1,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |