CTCP Bia Sài Gòn - Phú Thọ (bsp)

10.50
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
(2025-12-29) 		-0.20 -1.87% 1,200 0 0
10.50
10.70
10.50
2 tháng
(2025-11-28) 		-1 -8.70% 3,800 0 0
10.10
11.50
10.50
3 tháng
(2025-10-29) 		0.20 1.94% 20,000 0 0
10.10
11.90
10.50
6 tháng
(2025-07-31) 		1.50 16.67% 197,000 0 0
8.80
11.90
10.50
12 tháng
(2025-02-03) 		1.76 20.10% 449,700 0 0
8.47
11.90
10.50
24 tháng
(2024-02-07) 		1.32 14.34% 775,809 -200 -0.0
8.26
11.90
10.50
36 tháng
(2023-02-13) 		-1.16 -9.94% 954,717 0 0.0
7.99
12.70
10.50
60 tháng
(2021-02-22) 		-2.47 -19.06% 1,380,722 -15,000 -0.2
7.99
15.92
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/05/2018
10.53
 600 10.44 10.53 10.44 100 0 0.0
08/05/2018
10.44
 0 10.44 10.44 10.44 0 0 0
07/05/2018
10.44
 4,400 10.44 10.53 10.44 4,200 0 0.1
04/05/2018
10.44
 4 10.53 10.53 10.44 0 0 0
03/05/2018
10.53
 9,000 10.49 10.76 10.12 4,000 0 0.1
02/05/2018
10.49
 0 10.49 10.49 10.49 0 0 0
27/04/2018
10.49
 800 10.17 10.49 10.49 800 0 0.0
26/04/2018
10.17
 0 10.49 10.17 10.17 0 0 0
24/04/2018
10.49
 500 10.90 10.90 9.94 0 0 0
23/04/2018
10.90
 100 11.54 11.54 10.90 0 0 0
20/04/2018
11.54
 0 11.54 11.54 11.54 0 0 0
19/04/2018
11.54
 10 11.49 11.54 11.54 0 10 -0.0
18/04/2018
11.49
 10,300 12.82 12.82 11.45 9,800 0 0.2
17/04/2018
12.82
 100 11.45 12.82 12.82 0 0 0
16/04/2018
11.45
 10,500 11.59 11.59 11.45 10,500 0 0.3
13/04/2018
11.59
 0 11.59 11.59 11.59 0 0 0
12/04/2018
11.59
 0 11.59 11.59 11.59 0 0 0
11/04/2018
11.59
 0 11.59 11.59 11.59 0 0 0
10/04/2018
11.59
 100 11.08 11.59 11.59 0 0 0
09/04/2018
11.08
 17,000 11.08 11.08 11.04 14,200 0 0.3
06/04/2018
11.08
 600 11.04 11.08 11.08 600 0 0.0
05/04/2018
11.04
 5,740 10.99 11.04 11.04 0 40 -0.0
04/04/2018
10.99
 11,900 11.04 11.04 10.99 5,000 0 0.1
03/04/2018
11.04
 15,500 10.99 11.22 10.99 8,000 0 0.2
02/04/2018
10.99
 13,700 10.99 11.04 10.99 10,000 0 0.2
30/03/2018
10.99
 3,300 10.99 10.99 10.99 2,500 0 0.1
29/03/2018
10.99
 6,000 10.99 10.99 10.99 3,900 0 0.1
28/03/2018
10.99
 1,200 11.45 11.45 10.99 600 0 0.0
27/03/2018
11.45
 900 11.45 11.45 11.45 0 0 0
26/03/2018
11.45
 1,000 10.99 11.45 11.40 0 0 0
23/03/2018
10.99
 5,600 10.94 10.99 10.94 3,000 0 0.1
22/03/2018
10.94
 7,300 10.94 10.94 10.94 7,300 0 0.2
21/03/2018
10.94
 26,000 10.94 10.94 10.94 15,400 0 0.4
20/03/2018
10.94
 22,500 10.99 10.99 10.94 22,500 0 0.5
19/03/2018
10.99
 14,400 11.04 11.04 10.90 13,300 0 0.3
16/03/2018
11.04
 0 11.17 11.04 11.04 0 0 0
15/03/2018
11.17
 5,000 10.99 11.17 10.90 3,800 2,000 0.0
14/03/2018
10.99
 0 10.94 10.99 10.99 0 0 0
13/03/2018
10.94
 2,900 10.94 10.99 10.94 0 0 0
12/03/2018
10.94
 3,100 10.90 10.94 10.90 0 0 0
09/03/2018
10.90
 4,000 10.99 10.99 10.90 0 0 0
08/03/2018
10.99
 5,000 11.40 11.45 10.99 0 0 0
07/03/2018
11.40
 100 10.99 11.40 11.40 0 0 0
06/03/2018
10.99
 2,000 10.99 10.99 10.99 0 0 0
05/03/2018
10.99
 500 10.99 10.99 10.99 0 0 0
02/03/2018
10.99
 3,000 11.45 11.45 10.99 0 0 0
01/03/2018
11.45
 0 11.45 11.45 11.45 0 0 0
28/02/2018
11.45
 2,000 11.31 11.45 11.45 0 0 0
27/02/2018
11.31
 18,600 11.36 11.45 11.31 0 0 0
26/02/2018
11.36
 0 10.99 11.36 11.36 0 0 0
23/02/2018
10.99
 2,500 11.40 11.45 10.99 0 0 0
22/02/2018
11.40
 4,300 11.40 11.45 11.40 0 0 0
21/02/2018
11.40
 300 10.99 11.40 11.40 0 0 0
13/02/2018
10.99
 200 11.22 11.22 10.99 0 0 0
12/02/2018
11.22
 0 11.22 11.22 11.22 0 0 0
09/02/2018
11.22
 0 11.08 11.22 11.22 0 0 0
08/02/2018
11.08
 500 11.45 11.45 11.08 0 0 0
07/02/2018
11.45
 1,200 11.27 11.45 11.45 0 0 0
06/02/2018
11.27
 0 11.13 11.27 11.27 0 0 0
05/02/2018
11.13
 3,100 11.36 11.36 11.04 0 0 0
02/02/2018
11.36
 436 11.45 11.45 11.36 0 0 0
01/02/2018
11.45
 0 11.45 11.45 11.45 0 0 0
31/01/2018
11.45
 700 11.45 11.45 11.45 0 0 0
30/01/2018
11.45
 800 11.45 11.45 11.45 0 0 0
29/01/2018
11.45
 0 11.45 11.45 11.45 0 0 0
26/01/2018
11.45
 10 11.49 11.49 11.45 0 0 0
25/01/2018
11.49
 1,700 11.54 11.54 11.45 300 0 0
24/01/2018
11.54
 1,800 12.82 12.82 11.54 0 0 0
23/01/2018
12.82
 2,600 11.45 12.82 11.68 0 0 0
22/01/2018
11.45
 2,856 11.59 11.59 11.45 800 0 0.0
19/01/2018
11.59
 10,300 12.04 12.04 11.59 4,000 0 0.1
18/01/2018
12.04
 0 12.04 12.04 12.04 0 0 0
17/01/2018
12.04
 1,700 12.14 12.14 12.04 900 0 0.0
16/01/2018
12.14
 11,500 12.36 12.36 11.91 6,200 0 0.2
15/01/2018
12.36
 0 12.36 12.36 12.36 0 0 0
12/01/2018
12.36
 200 11.49 12.36 12.36 200 0 0.0
11/01/2018
11.49
 4,100 12.23 12.23 11.49 2,000 0 0.1
10/01/2018
12.23
 1,400 12.46 12.46 12.23 600 0 0.0
09/01/2018
12.46
 0 12.46 12.46 12.46 0 0 0
08/01/2018
12.46
 0 12.59 12.46 12.46 0 0 0
05/01/2018
12.59
 1,800 12.36 12.59 12.27 800 100 0.0
04/01/2018: Cổ tức tiền mặt tỉ lệ: 10%
04/01/2018
12.36
 200 11.95 12.36 12.36 0 0 0
03/01/2018
11.95
 1,100 11.91 11.95 11.91 0 0 0
02/01/2018
11.91
 1,000 11.91 11.91 11.91 0 0 0
29/12/2017
11.91
 1,100 11.91 12.00 11.91 0 0 0
28/12/2017
11.91
 0 11.91 11.91 11.91 0 0 0
27/12/2017
11.91
 2,100 12.13 12.13 11.91 0 0 0
26/12/2017
12.13
 1,200 12.22 12.22 12.13 0 0 0
25/12/2017
12.22
 6 12.22 12.22 12.22 0 0 0
22/12/2017
12.22
 200 12.13 12.22 12.22 0 0 0
21/12/2017
12.13
 800 12.22 12.22 12.13 0 0 0
20/12/2017
12.22
 2,300 12.17 12.22 12.13 0 0 0
19/12/2017
12.17
 3,000 12.31 12.31 12.13 0 0 0
18/12/2017
12.31
 6,236 12.04 12.44 12.13 600 0 0.0
15/12/2017
12.04
 500 11.95 12.04 12.04 0 0 0
14/12/2017
11.95
 3,700 12.00 12.00 11.95 0 0 0
13/12/2017
12.00
 500 12.00 12.00 12.00 0 0 0
12/12/2017
12.00
 1,104 11.95 12.00 11.95 0 0 0
11/12/2017
11.95
 4,200 12.13 12.13 11.95 0 0 0
08/12/2017
12.13
 700 12.13 12.13 12.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |