CTCP Bia Sài Gòn - Phú Thọ (bsp)

12.30
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
(2026-07-01) 		2.10 20.59% 162,900 0 0
10.20
15.50
12.30
2 tháng
(2026-06-01) 		1.80 17.14% 175,000 0 0
10.20
15.50
12.30
3 tháng
(2026-05-04) 		2.30 23% 184,900 0 0
10
15.50
12.30
6 tháng
(2026-02-02) 		2.48 25.28% 225,600 0 0
8.36
15.50
12.30
12 tháng
(2025-08-05) 		3.94 47.07% 381,100 0 0
8.27
15.50
12.30
24 tháng
(2024-08-12) 		3.94 47.09% 749,722 -200 -0.0
7.62
15.50
12.30
36 tháng
(2023-08-16) 		4.10 50.07% 1,052,609 -200 -0.0
7.51
15.50
12.30
60 tháng
(2021-08-26) 		-0.69 -5.29% 1,392,212 -15,200 -0.2
7.26
15.50
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/11/2018
9.14
 0 9.14 9.14 9.14 0 0 0
31/10/2018
9.14
 0 9.14 9.14 9.14 0 0 0
30/10/2018
9.14
 100 9.96 9.96 9.14 0 0 0
29/10/2018
9.96
 1,000 9.92 9.96 9.96 1,000 1,000 0
26/10/2018
9.92
 5,500 9.05 9.92 9.05 4,000 3,200 0.0
25/10/2018
9.05
 1,500 9.05 9.05 9.05 0 0 0
24/10/2018
9.05
 750 9.00 9.05 9.05 0 0 0
23/10/2018
9.00
 7,500 9.00 9.05 9.00 0 0 0
22/10/2018
9.00
 0 9.00 9.00 9.00 0 0 0
19/10/2018
9.00
 3,600 9.18 9.18 9.00 0 0 0
18/10/2018
9.18
 0 9.18 9.18 9.18 0 0 0
17/10/2018
9.18
 0 9.18 9.18 9.18 0 0 0
16/10/2018
9.18
 0 9.18 9.18 9.18 0 0 0
15/10/2018
9.18
 500 9.18 9.18 9.18 0 0 0
12/10/2018
9.18
 0 9.18 9.18 9.18 0 0 0
11/10/2018
9.18
 0 8.96 9.18 9.18 0 0 0
10/10/2018
8.96
 600 8.91 10.24 8.96 0 0 0
09/10/2018
8.91
 0 8.91 8.91 8.91 0 0 0
08/10/2018
8.91
 0 8.91 8.91 8.91 0 0 0
05/10/2018
8.91
 0 8.91 8.91 8.91 0 0 0
04/10/2018
8.91
 1,000 9.14 9.14 8.91 100 0 0.0
03/10/2018
9.14
 1,000 8.91 9.14 8.91 0 0 0
02/10/2018
8.91
 0 8.82 8.91 8.91 0 0 0
01/10/2018
8.82
 1,100 8.82 8.96 8.82 0 0 0
28/09/2018
8.82
 17 8.82 8.82 8.82 17 0 0.0
27/09/2018
8.82
 350 8.45 8.82 8.82 0 0 0
26/09/2018
8.45
 100 9.05 9.05 8.45 0 0 0
25/09/2018
9.05
 100 9.05 9.05 9.05 0 0 0
24/09/2018
9.05
 0 9.05 9.05 9.05 0 0 0
21/09/2018
9.05
 1,000 9.05 9.05 9.05 0 0 0
20/09/2018
9.05
 1,000 9.00 9.05 9.05 0 0 0
19/09/2018
9.00
 0 9.00 9.00 9.00 0 0 0
18/09/2018
9.00
 0 9.00 9.00 9.00 0 0 0
17/09/2018
9.00
 200 9.00 9.00 9.00 0 0 0
14/09/2018
9.00
 2,900 9.00 9.00 9.00 0 0 0
13/09/2018
9.00
 0 8.96 9.00 9.00 0 0 0
12/09/2018
8.96
 4,000 9.00 9.00 8.96 0 0 0
11/09/2018
9.00
 2,700 8.96 9.00 9.00 0 0 0
10/09/2018
8.96
 0 8.96 8.96 8.96 0 0 0
07/09/2018
8.96
 0 8.96 8.96 8.96 0 0 0
06/09/2018
8.96
 0 8.96 8.96 8.96 0 0 0
05/09/2018
8.96
 200 9.05 9.05 8.96 0 0 0
04/09/2018
9.05
 7,800 9.05 9.09 9.05 0 0 0
31/08/2018
9.05
 0 9.05 9.05 9.05 0 0 0
30/08/2018
9.05
 2,567 9.05 9.05 9.05 0 0 0
29/08/2018
9.05
 4,200 9.09 9.09 9.05 0 0 0
28/08/2018
9.09
 500 9.09 9.09 9.09 0 0 0
27/08/2018
9.09
 1,500 9.09 9.09 9.09 0 0 0
24/08/2018
9.09
 9,600 9.14 9.14 9.09 0 0 0
23/08/2018
9.14
 0 9.14 9.14 9.14 0 0 0
22/08/2018
9.14
 1,100 9.14 9.14 9.14 0 0 0
21/08/2018
9.14
 4,600 9.14 9.14 9.14 0 0 0
20/08/2018
9.14
 0 9.14 9.14 9.14 0 0 0
17/08/2018
9.14
 1,500 9.09 9.14 9.09 0 0 0
16/08/2018
9.09
 200 9.14 9.14 9.09 0 0 0
15/08/2018
9.14
 0 9.14 9.14 9.14 0 0 0
14/08/2018
9.14
 200 9.14 9.14 9.14 0 0 0
13/08/2018
9.14
 0 9.14 9.14 9.14 0 0 0
10/08/2018
9.14
 100 9.37 9.37 9.14 0 0 0
09/08/2018
9.37
 1,000 9.14 9.37 9.37 0 0 0
08/08/2018
9.14
 0 9.18 9.14 9.14 0 0 0
07/08/2018
9.18
 1,200 9.09 9.18 9.14 0 0 0
06/08/2018
9.09
 0 9.09 9.09 9.09 0 0 0
03/08/2018
9.09
 500 9.09 9.09 9.09 0 0 0
02/08/2018
9.09
 700 9.09 9.14 9.09 0 0 0
01/08/2018
9.09
 820 9.09 9.09 9.09 20 0 0.0
31/07/2018
9.09
 1,000 9.09 9.09 9.09 0 0 0
30/07/2018
9.09
 0 9.09 9.09 9.09 0 0 0
27/07/2018
9.09
 2,500 9.09 9.09 9.09 0 0 0
26/07/2018
9.09
 4,300 9.05 9.09 9.05 0 0 0
25/07/2018
9.05
 2,300 9.14 9.14 9.05 0 0 0
24/07/2018
9.14
 0 9.14 9.14 9.14 0 0 0
23/07/2018
9.14
 2,300 9.23 9.23 9.14 0 0 0
20/07/2018
9.23
 0 9.23 9.23 9.23 0 0 0
19/07/2018
9.23
 1,000 9.14 9.23 9.23 0 0 0
18/07/2018
9.14
 0 9.14 9.14 9.14 0 0 0
17/07/2018
9.14
 900 9.18 9.18 9.14 0 0 0
16/07/2018
9.18
 1,100 9.82 9.82 9.18 0 0 0
13/07/2018
9.82
 0 9.82 9.82 9.82 0 0 0
12/07/2018
9.82
 100 9.14 9.82 9.82 0 0 0
11/07/2018
9.14
 2,000 9.37 9.37 9.14 2,000 0 0.0
10/07/2018
9.37
 0 9.37 9.37 9.37 0 0 0
09/07/2018
9.37
 1,000 9.28 9.37 9.37 0 0 0
06/07/2018
9.28
 200 9.37 9.37 9.28 0 0 0
05/07/2018
9.37
 1,100 9.14 9.37 9.37 0 0 0
04/07/2018
9.14
 0 9.14 9.14 9.14 0 0 0
03/07/2018
9.14
 19,200 9.14 9.18 9.14 18,100 0 0.4
02/07/2018
9.14
 6,100 9.05 9.18 9.09 5,000 0 0.1
29/06/2018
9.05
 1,500 9.00 9.05 9.05 1,200 0 0.0
28/06/2018
9.00
 300 9.05 9.05 9.00 0 0 0
27/06/2018
9.05
 2,300 9.09 9.09 9.05 1,300 0 0.0
26/06/2018
9.09
 100 9.09 9.09 9.09 100 0 0.0
25/06/2018
9.09
 11,300 9.05 9.09 9.05 7,800 0 0.2
22/06/2018
9.05
 0 9.05 9.05 9.05 0 0 0
21/06/2018
9.05
 1,600 9.14 9.14 8.96 800 0 0.0
20/06/2018
9.14
 2,400 9.00 9.14 9.09 100 0 0.0
19/06/2018
9.00
 19,500 9.09 9.09 9.00 18,000 0 0.4
18/06/2018
9.09
 6,400 9.37 9.60 9.09 0 0 0
15/06/2018
9.37
 3,100 9.50 9.55 9.37 0 0 0
14/06/2018: Cổ tức tiền mặt tỉ lệ: 20%
14/06/2018
9.50
 8,600 9.37 9.82 9.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |