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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |