CTCP Bia Sài Gòn - Phú Thọ (bsp)

13.80
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
(2026-08-18) 		1.50 12.20% 14,400 0 0
10.50
16.20
13.80
2 tháng
(2026-07-20) 		0.50 3.76% 19,900 0 0
10.50
16.20
13.80
3 tháng
(2026-06-19) 		2.90 26.61% 188,700 0 0
9.20
16.20
13.80
6 tháng
(2026-03-23) 		3.80 38% 218,000 0 0
9.20
16.20
13.80
12 tháng
(2025-09-22) 		4.71 51.80% 290,700 0 0
8.36
16.20
13.80
24 tháng
(2024-09-27) 		5.60 68.37% 724,605 -200 -0.0
7.62
16.20
13.80
36 tháng
(2023-10-03) 		6.06 78.27% 1,027,641 -200 -0.0
7.51
16.20
13.80
60 tháng
(2021-10-13) 		0.55 4.18% 1,371,053 -15,200 -0.2
7.26
16.20
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2019
9.38
 100 8.90 9.38 9.38 0 0 0
12/04/2019
8.90
 10,900 8.75 8.99 8.90 0 10,900 -0.2
11/04/2019
8.75
 6,000 8.90 8.95 8.75 0 6,000 -0.1
10/04/2019
8.90
 1,900 8.90 9.04 8.90 0 1,900 -0.0
09/04/2019
8.90
 31,600 8.90 9.04 8.90 0 21,200 -0.4
08/04/2019
8.90
 11,400 8.90 8.90 8.80 0 6,000 -0.1
05/04/2019
8.90
 6,900 8.90 8.90 8.90 0 0 0
04/04/2019
8.90
 19,200 8.85 9.04 8.90 0 19,200 -0.4
03/04/2019
8.85
 37,800 8.90 8.90 8.75 0 27,800 -0.5
02/04/2019
8.90
 50,000 8.90 8.90 8.71 0 32,000 -0.6
01/04/2019
8.90
 7,800 8.90 8.90 8.90 0 0 0
29/03/2019
8.90
 10,200 8.80 8.90 8.85 0 8,100 -0.1
28/03/2019
8.80
 0 8.80 8.80 8.80 0 0 0
27/03/2019
8.80
 100 8.85 8.85 8.80 0 0 0
26/03/2019
8.85
 4,800 8.85 8.85 8.85 0 4,500 -0.1
25/03/2019
8.85
 1,800 8.90 8.90 8.85 0 1,000 -0.0
22/03/2019
8.90
 500 8.90 8.90 8.90 0 0 0
21/03/2019
8.90
 0 8.85 8.90 8.90 0 0 0
20/03/2019
8.85
 3,400 8.85 8.90 8.85 100 3,400 -0.1
19/03/2019
8.85
 5,000 8.90 8.90 8.85 0 5,000 -0.1
18/03/2019
8.90
 5,700 8.95 8.95 8.90 0 5,700 -0.1
15/03/2019
8.95
 2,300 8.90 8.95 8.95 0 2,300 -0.0
14/03/2019
8.90
 400 8.95 8.95 8.90 0 0 0
13/03/2019
8.95
 0 8.90 8.95 8.95 0 0 0
12/03/2019
8.90
 14,700 8.99 9.09 8.90 0 14,700 -0.3
11/03/2019
8.99
 15,800 8.71 9.04 8.22 0 15,000 -0.3
08/03/2019
8.71
 1,800 9.14 9.14 8.32 0 0 0
07/03/2019
9.14
 1,000 9.14 9.14 9.14 0 1,000 -0.0
06/03/2019
9.14
 0 9.14 9.14 9.14 0 0 0
05/03/2019
9.14
 1,300 9.14 9.14 9.14 0 1,300 -0.0
04/03/2019
9.14
 0 9.14 9.14 9.14 0 0 0
01/03/2019
9.14
 3,100 9.14 9.19 9.14 0 0 0
28/02/2019
9.14
 4,100 9.14 9.14 9.14 0 0 0
27/02/2019
9.14
 3,000 9.14 9.14 9.14 0 3,000 -0.1
26/02/2019
9.14
 2,200 9.14 9.14 9.14 0 2,000 -0.0
25/02/2019
9.14
 2,500 9.14 9.14 9.14 0 1,800 -0.0
22/02/2019
9.14
 3,500 9.14 9.14 9.14 0 1,200 -0.0
21/02/2019
9.14
 1,000 9.14 9.14 9.14 0 1,000 -0.0
20/02/2019
9.14
 3,100 9.14 9.14 9.14 0 1,400 -0.0
19/02/2019
9.14
 200 9.14 9.14 9.14 0 200 -0.0
18/02/2019
9.14
 3,300 9.14 9.14 9.14 0 1,300 -0.0
15/02/2019
9.14
 0 9.14 9.14 9.14 0 0 0
14/02/2019
9.14
 0 9.14 9.14 9.14 0 0 0
13/02/2019
9.14
 9,400 9.14 9.19 9.14 0 9,400 -0.2
12/02/2019
9.14
 5,200 9.14 9.14 9.14 0 5,200 -0.1
11/02/2019
9.14
 5,800 9.19 9.19 9.14 0 4,800 -0.1
01/02/2019
9.19
 0 9.19 9.19 9.19 0 0 0
31/01/2019
9.19
 3,100 9.14 9.19 9.19 100 3,100 -0.1
30/01/2019
9.14
 2,100 9.14 9.19 9.14 100 2,100 -0.0
29/01/2019
9.14
 2,100 9.14 9.19 9.14 200 2,100 -0.0
28/01/2019
9.14
 1,200 9.14 9.19 9.14 100 1,200 -0.0
25/01/2019
9.14
 300 9.62 9.62 9.14 0 300 -0.0
24/01/2019
9.62
 1,000 9.62 9.62 9.62 0 0 0
23/01/2019
9.62
 2,000 9.86 9.86 9.62 0 200 -0.0
22/01/2019
9.86
 1,200 10.00 10.00 9.86 0 200 -0.0
21/01/2019
10.00
 10,000 9.96 10.00 10.00 0 0 0
18/01/2019
9.96
 0 10.00 9.96 9.96 0 0 0
17/01/2019
10.00
 14,000 9.62 10.00 9.62 0 0 0
16/01/2019
9.62
 500 9.76 9.76 9.57 0 0 0
15/01/2019
9.76
 0 9.76 9.76 9.76 0 0 0
14/01/2019
9.76
 0 9.76 9.76 9.76 0 0 0
11/01/2019
9.76
 0 9.76 9.76 9.76 0 0 0
10/01/2019
9.76
 0 9.76 9.76 9.76 0 0 0
09/01/2019
9.76
 0 9.76 9.76 9.76 0 0 0
08/01/2019
9.76
 0 9.76 9.76 9.76 0 0 0
07/01/2019
9.76
 0 9.76 9.76 9.76 0 0 0
04/01/2019
9.76
 100 8.66 9.76 9.76 100 0 0.0
03/01/2019
8.66
 0 8.66 8.66 8.66 0 0 0
02/01/2019
8.66
 0 8.66 8.66 8.66 0 0 0
28/12/2018
8.66
 0 8.66 8.66 8.66 0 0 0
27/12/2018
8.66
 0 8.66 8.66 8.66 0 0 0
26/12/2018
8.66
 100 9.14 9.14 8.66 0 100 -0.0
25/12/2018
9.14
 0 9.14 9.14 9.14 0 0 0
24/12/2018
9.14
 0 9.14 9.14 9.14 0 0 0
21/12/2018
9.14
 0 9.14 9.14 9.14 0 0 0
20/12/2018
9.14
 0 9.14 9.14 9.14 0 0 0
19/12/2018
9.14
 0 9.14 9.14 9.14 0 0 0
18/12/2018
9.14
 0 9.14 9.14 9.14 0 0 0
17/12/2018
9.14
 0 9.14 9.14 9.14 0 0 0
14/12/2018
9.14
 400 8.66 9.14 9.14 0 0 0
13/12/2018
8.66
 100 7.98 8.66 8.66 0 0 0
12/12/2018
7.98
 0 7.98 7.98 7.98 0 0 0
11/12/2018
7.98
 0 7.94 7.98 7.98 0 0 0
10/12/2018
7.94
 13,800 9.14 9.14 7.94 0 0 0
07/12/2018
9.14
 1,000 9.14 9.14 9.14 0 0 0
06/12/2018
9.14
 700 9.62 9.62 9.14 0 0 0
05/12/2018
9.62
 0 9.62 9.62 9.62 0 0 0
04/12/2018
9.62
 0 9.62 9.62 9.62 0 0 0
03/12/2018
9.62
 0 9.62 9.62 9.62 0 0 0
30/11/2018
9.62
 0 9.62 9.62 9.62 0 0 0
29/11/2018
9.62
 0 9.62 9.62 9.62 0 0 0
28/11/2018
9.62
 7,500 9.62 9.62 9.62 0 0 0
27/11/2018
9.62
 0 9.62 9.62 9.62 0 0 0
26/11/2018
9.62
 0 9.62 9.62 9.62 0 0 0
23/11/2018
9.62
 0 9.62 9.62 9.62 0 0 0
22/11/2018
9.62
 0 9.62 9.62 9.62 0 0 0
21/11/2018
9.62
 0 9.62 9.62 9.62 0 0 0
20/11/2018
9.62
 4,600 10.92 10.92 9.62 0 0 0
19/11/2018
10.92
 100 10.44 10.92 10.92 0 0 0
16/11/2018
10.44
 0 10.44 10.44 10.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |