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)
21/06/2018
9.95
 1,600 10.05 10.05 9.85 800 0 0.0
20/06/2018
10.05
 2,400 9.90 10.05 10.00 100 0 0.0
19/06/2018
9.90
 19,500 10.00 10.00 9.90 18,000 0 0.4
18/06/2018
10.00
 6,400 10.30 10.56 10.00 0 0 0
15/06/2018
10.30
 3,100 10.45 10.50 10.30 0 0 0
14/06/2018: Cổ tức tiền mặt tỉ lệ: 20%
14/06/2018
10.45
 8,600 10.30 10.81 10.30 0 0 0
13/06/2018
10.30
 9,000 10.30 10.30 10.07 0 700 -0.0
12/06/2018
10.30
 1,000 10.07 10.30 10.30 0 0 0
11/06/2018
10.07
 4,100 10.07 10.21 10.07 0 0 0
08/06/2018
10.07
 33,300 10.07 10.07 10.07 0 0 0
07/06/2018
10.07
 5,800 10.07 10.07 10.07 0 0 0
06/06/2018
10.07
 20,000 10.07 10.12 10.07 0 0 0
05/06/2018
10.07
 3,200 10.07 10.07 10.07 0 0 0
04/06/2018
10.07
 25,100 10.07 10.07 10.07 21,100 0 0.5
01/06/2018
10.07
 22,000 10.07 10.30 10.07 9,700 0 0.2
31/05/2018
10.07
 0 10.07 10.07 10.07 0 0 0
30/05/2018
10.07
 0 10.07 10.07 10.07 0 0 0
29/05/2018
10.07
 1,000 9.75 10.07 10.07 1,000 0 0.0
28/05/2018
9.75
 1,300 10.21 10.21 9.75 1,300 0 0.0
25/05/2018
10.21
 8,000 10.21 10.21 10.17 4,200 0 0.1
24/05/2018
10.21
 12 10.21 10.21 10.21 0 0 0
23/05/2018
10.21
 2,000 10.53 10.53 10.17 1,000 0 0.0
22/05/2018
10.53
 3,100 11.13 11.13 10.53 0 0 0
21/05/2018
11.13
 0 11.13 11.13 11.13 0 0 0
18/05/2018
11.13
 0 11.13 11.13 11.13 0 0 0
17/05/2018
11.13
 0 11.13 11.13 11.13 0 0 0
16/05/2018
11.13
 1,212 11.36 11.36 11.13 0 0 0
15/05/2018
11.36
 1,000 10.53 11.36 10.99 0 0 0
14/05/2018
10.53
 100 10.53 10.53 10.53 0 0 0
11/05/2018
10.53
 0 10.53 10.53 10.53 0 0 0
10/05/2018
10.53
 0 10.53 10.53 10.53 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |