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
(2026-05-18) 		0.90 9% 6,800 0 0
10
10.90
10.90
2 tháng
(2026-04-20) 		-0.28 -2.52% 27,600 0 0
10
11.18
10.90
3 tháng
(2026-03-19) 		0.90 9% 30,300 0 0
10
11.73
10.90
6 tháng
(2025-12-19) 		1.17 12.06% 54,800 0 0
8.36
11.73
10.90
12 tháng
(2025-06-23) 		2.35 27.55% 334,700 0 0
8
11.73
10.90
24 tháng
(2024-06-27) 		2.37 27.82% 631,788 -200 -0.0
7.62
11.73
10.90
36 tháng
(2023-07-03) 		1.79 19.69% 895,612 0 0.0
7.51
11.73
10.90
60 tháng
(2021-07-13) 		-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)
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
13/06/2018
9.37
 9,000 9.37 9.37 9.16 0 700 -0.0
12/06/2018
9.37
 1,000 9.16 9.37 9.37 0 0 0
11/06/2018
9.16
 4,100 9.16 9.28 9.16 0 0 0
08/06/2018
9.16
 33,300 9.16 9.16 9.16 0 0 0
07/06/2018
9.16
 5,800 9.16 9.16 9.16 0 0 0
06/06/2018
9.16
 20,000 9.16 9.20 9.16 0 0 0
05/06/2018
9.16
 3,200 9.16 9.16 9.16 0 0 0
04/06/2018
9.16
 25,100 9.16 9.16 9.16 21,100 0 0.5
01/06/2018
9.16
 22,000 9.16 9.37 9.16 9,700 0 0.2
31/05/2018
9.16
 0 9.16 9.16 9.16 0 0 0
30/05/2018
9.16
 0 9.16 9.16 9.16 0 0 0
29/05/2018
9.16
 1,000 8.87 9.16 9.16 1,000 0 0.0
28/05/2018
8.87
 1,300 9.28 9.28 8.87 1,300 0 0.0
25/05/2018
9.28
 8,000 9.28 9.28 9.24 4,200 0 0.1
24/05/2018
9.28
 12 9.28 9.28 9.28 0 0 0
23/05/2018
9.28
 2,000 9.58 9.58 9.24 1,000 0 0.0
22/05/2018
9.58
 3,100 10.12 10.12 9.58 0 0 0
21/05/2018
10.12
 0 10.12 10.12 10.12 0 0 0
18/05/2018
10.12
 0 10.12 10.12 10.12 0 0 0
17/05/2018
10.12
 0 10.12 10.12 10.12 0 0 0
16/05/2018
10.12
 1,212 10.32 10.32 10.12 0 0 0
15/05/2018
10.32
 1,000 9.58 10.32 9.99 0 0 0
14/05/2018
9.58
 100 9.58 9.58 9.58 0 0 0
11/05/2018
9.58
 0 9.58 9.58 9.58 0 0 0
10/05/2018
9.58
 0 9.58 9.58 9.58 0 0 0
09/05/2018
9.58
 600 9.49 9.58 9.49 100 0 0.0
08/05/2018
9.49
 0 9.49 9.49 9.49 0 0 0
07/05/2018
9.49
 4,400 9.49 9.58 9.49 4,200 0 0.1
04/05/2018
9.49
 4 9.58 9.58 9.49 0 0 0
03/05/2018
9.58
 9,000 9.53 9.78 9.20 4,000 0 0.1
02/05/2018
9.53
 0 9.53 9.53 9.53 0 0 0
27/04/2018
9.53
 800 9.24 9.53 9.53 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |