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)
26/04/2018
9.24
 0 9.53 9.24 9.24 0 0 0
24/04/2018
9.53
 500 9.91 9.91 9.03 0 0 0
23/04/2018
9.91
 100 10.49 10.49 9.91 0 0 0
20/04/2018
10.49
 0 10.49 10.49 10.49 0 0 0
19/04/2018
10.49
 10 10.45 10.49 10.49 0 10 -0.0
18/04/2018
10.45
 10,300 11.66 11.66 10.41 9,800 0 0.2
17/04/2018
11.66
 100 10.41 11.66 11.66 0 0 0
16/04/2018
10.41
 10,500 10.53 10.53 10.41 10,500 0 0.3
13/04/2018
10.53
 0 10.53 10.53 10.53 0 0 0
12/04/2018
10.53
 0 10.53 10.53 10.53 0 0 0
11/04/2018
10.53
 0 10.53 10.53 10.53 0 0 0
10/04/2018
10.53
 100 10.07 10.53 10.53 0 0 0
09/04/2018
10.07
 17,000 10.07 10.07 10.03 14,200 0 0.3
06/04/2018
10.07
 600 10.03 10.07 10.07 600 0 0.0
05/04/2018
10.03
 5,740 9.99 10.03 10.03 0 40 -0.0
04/04/2018
9.99
 11,900 10.03 10.03 9.99 5,000 0 0.1
03/04/2018
10.03
 15,500 9.99 10.20 9.99 8,000 0 0.2
02/04/2018
9.99
 13,700 9.99 10.03 9.99 10,000 0 0.2
30/03/2018
9.99
 3,300 9.99 9.99 9.99 2,500 0 0.1
29/03/2018
9.99
 6,000 9.99 9.99 9.99 3,900 0 0.1
28/03/2018
9.99
 1,200 10.41 10.41 9.99 600 0 0.0
27/03/2018
10.41
 900 10.41 10.41 10.41 0 0 0
26/03/2018
10.41
 1,000 9.99 10.41 10.37 0 0 0
23/03/2018
9.99
 5,600 9.95 9.99 9.95 3,000 0 0.1
22/03/2018
9.95
 7,300 9.95 9.95 9.95 7,300 0 0.2
21/03/2018
9.95
 26,000 9.95 9.95 9.95 15,400 0 0.4
20/03/2018
9.95
 22,500 9.99 9.99 9.95 22,500 0 0.5
19/03/2018
9.99
 14,400 10.03 10.03 9.91 13,300 0 0.3
16/03/2018
10.03
 0 10.16 10.03 10.03 0 0 0
15/03/2018
10.16
 5,000 9.99 10.16 9.91 3,800 2,000 0.0
14/03/2018
9.99
 0 9.95 9.99 9.99 0 0 0
13/03/2018
9.95
 2,900 9.95 9.99 9.95 0 0 0
12/03/2018
9.95
 3,100 9.91 9.95 9.91 0 0 0
09/03/2018
9.91
 4,000 9.99 9.99 9.91 0 0 0
08/03/2018
9.99
 5,000 10.37 10.41 9.99 0 0 0
07/03/2018
10.37
 100 9.99 10.37 10.37 0 0 0
06/03/2018
9.99
 2,000 9.99 9.99 9.99 0 0 0
05/03/2018
9.99
 500 9.99 9.99 9.99 0 0 0
02/03/2018
9.99
 3,000 10.41 10.41 9.99 0 0 0
01/03/2018
10.41
 0 10.41 10.41 10.41 0 0 0
28/02/2018
10.41
 2,000 10.28 10.41 10.41 0 0 0
27/02/2018
10.28
 18,600 10.32 10.41 10.28 0 0 0
26/02/2018
10.32
 0 9.99 10.32 10.32 0 0 0
23/02/2018
9.99
 2,500 10.37 10.41 9.99 0 0 0
22/02/2018
10.37
 4,300 10.37 10.41 10.37 0 0 0
21/02/2018
10.37
 300 9.99 10.37 10.37 0 0 0
13/02/2018
9.99
 200 10.20 10.20 9.99 0 0 0
12/02/2018
10.20
 0 10.20 10.20 10.20 0 0 0
09/02/2018
10.20
 0 10.07 10.20 10.20 0 0 0
08/02/2018
10.07
 500 10.41 10.41 10.07 0 0 0
07/02/2018
10.41
 1,200 10.24 10.41 10.41 0 0 0
06/02/2018
10.24
 0 10.12 10.24 10.24 0 0 0
05/02/2018
10.12
 3,100 10.32 10.32 10.03 0 0 0
02/02/2018
10.32
 436 10.41 10.41 10.32 0 0 0
01/02/2018
10.41
 0 10.41 10.41 10.41 0 0 0
31/01/2018
10.41
 700 10.41 10.41 10.41 0 0 0
30/01/2018
10.41
 800 10.41 10.41 10.41 0 0 0
29/01/2018
10.41
 0 10.41 10.41 10.41 0 0 0
26/01/2018
10.41
 10 10.45 10.45 10.41 0 0 0
25/01/2018
10.45
 1,700 10.49 10.49 10.41 300 0 0
24/01/2018
10.49
 1,800 11.66 11.66 10.49 0 0 0
23/01/2018
11.66
 2,600 10.41 11.66 10.62 0 0 0
22/01/2018
10.41
 2,856 10.53 10.53 10.41 800 0 0.0
19/01/2018
10.53
 10,300 10.95 10.95 10.53 4,000 0 0.1
18/01/2018
10.95
 0 10.95 10.95 10.95 0 0 0
17/01/2018
10.95
 1,700 11.03 11.03 10.95 900 0 0.0
16/01/2018
11.03
 11,500 11.24 11.24 10.82 6,200 0 0.2
15/01/2018
11.24
 0 11.24 11.24 11.24 0 0 0
12/01/2018
11.24
 200 10.45 11.24 11.24 200 0 0.0
11/01/2018
10.45
 4,100 11.12 11.12 10.45 2,000 0 0.1
10/01/2018
11.12
 1,400 11.32 11.32 11.12 600 0 0.0
09/01/2018
11.32
 0 11.32 11.32 11.32 0 0 0
08/01/2018
11.32
 0 11.45 11.32 11.32 0 0 0
05/01/2018
11.45
 1,800 11.24 11.45 11.16 800 100 0.0
04/01/2018: Cổ tức tiền mặt tỉ lệ: 10%
04/01/2018
11.24
 200 10.87 11.24 11.24 0 0 0
03/01/2018
10.87
 1,100 10.83 10.87 10.83 0 0 0
02/01/2018
10.83
 1,000 10.83 10.83 10.83 0 0 0
29/12/2017
10.83
 1,100 10.83 10.91 10.83 0 0 0
28/12/2017
10.83
 0 10.83 10.83 10.83 0 0 0
27/12/2017
10.83
 2,100 11.03 11.03 10.83 0 0 0
26/12/2017
11.03
 1,200 11.11 11.11 11.03 0 0 0
25/12/2017
11.11
 6 11.11 11.11 11.11 0 0 0
22/12/2017
11.11
 200 11.03 11.11 11.11 0 0 0
21/12/2017
11.03
 800 11.11 11.11 11.03 0 0 0
20/12/2017
11.11
 2,300 11.07 11.11 11.03 0 0 0
19/12/2017
11.07
 3,000 11.19 11.19 11.03 0 0 0
18/12/2017
11.19
 6,236 10.95 11.31 11.03 600 0 0.0
15/12/2017
10.95
 500 10.87 10.95 10.95 0 0 0
14/12/2017
10.87
 3,700 10.91 10.91 10.87 0 0 0
13/12/2017
10.91
 500 10.91 10.91 10.91 0 0 0
12/12/2017
10.91
 1,104 10.87 10.91 10.87 0 0 0
11/12/2017
10.87
 4,200 11.03 11.03 10.87 0 0 0
08/12/2017
11.03
 700 11.03 11.03 11.03 0 0 0
07/12/2017
11.03
 3,500 11.03 11.03 11.03 0 0 0
06/12/2017
11.03
 6,100 11.23 11.23 11.03 0 0 0
05/12/2017
11.23
 3,906 11.43 11.43 11.23 0 0 0
04/12/2017
11.43
 5,200 11.83 11.83 11.43 0 0 0
01/12/2017
11.83
 0 11.83 11.83 11.83 0 0 0
30/11/2017
11.83
 110 11.63 11.83 11.83 0 0 0
29/11/2017
11.63
 16,300 11.11 11.83 11.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |