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)
10/07/2023
9.87
 200 9.11 9.87 9.87 0 0 0
07/07/2023
9.11
 0 9.11 9.11 9.11 0 0 0
06/07/2023
9.11
 0 9.11 9.11 9.11 0 0 0
05/07/2023
9.11
 3 9.11 9.11 9.11 0 0 0
04/07/2023
9.11
 100 9.11 9.11 9.11 0 0 0
03/07/2023
9.11
 100 8.27 9.11 9.11 0 0 0
30/06/2023
8.27
 0 8.27 8.27 8.27 0 0 0
29/06/2023
8.27
 0 8.27 8.27 8.27 0 0 0
28/06/2023
8.27
 0 8.27 8.27 8.27 0 0 0
27/06/2023
8.27
 0 8.27 8.27 8.27 0 0 0
26/06/2023
8.27
 0 8.27 8.27 8.27 0 0 0
23/06/2023: Cổ tức tiền mặt tỉ lệ: 5%
23/06/2023
8.27
 0 8.35 8.27 8.27 0 0 0
22/06/2023
8.35
 1,900 7.91 8.35 8.06 0 0 0
21/06/2023
7.91
 0 7.91 7.91 7.91 0 0 0
20/06/2023
7.91
 0 7.91 7.91 7.91 0 0 0
19/06/2023
7.91
 0 7.99 7.91 7.91 0 0 0
16/06/2023
7.99
 3 7.91 7.99 7.91 0 0 0
15/06/2023
7.91
 0 7.99 7.91 7.91 0 0 0
14/06/2023
7.99
 1,500 8.06 8.06 7.84 0 0 0
13/06/2023
8.06
 400 7.99 8.06 8.06 0 0 0
12/06/2023
7.99
 0 7.99 7.99 7.99 0 0 0
09/06/2023
7.99
 1,000 8.78 8.78 7.99 0 0 0
08/06/2023
8.78
 100 8.06 8.78 8.78 0 0 0
07/06/2023
8.06
 0 8.06 8.06 8.06 0 0 0
06/06/2023
8.06
 200 8.86 8.86 8.06 0 0 0
05/06/2023
8.86
 0 8.86 8.86 8.86 0 0 0
02/06/2023
8.86
 0 8.86 8.86 8.86 0 0 0
01/06/2023
8.86
 500 7.77 8.86 8.86 0 0 0
31/05/2023
7.77
 0 7.77 7.77 7.77 0 0 0
30/05/2023
7.77
 0 7.77 7.77 7.77 0 0 0
29/05/2023
7.77
 0 7.77 7.77 7.77 0 0 0
26/05/2023
7.77
 100 8.20 8.20 7.77 0 0 0
25/05/2023
8.20
 0 8.20 8.20 8.20 0 0 0
24/05/2023
8.20
 0 8.20 8.20 8.20 0 0 0
23/05/2023
8.20
 100 8.20 8.20 8.20 0 0 0
22/05/2023
8.20
 2,400 7.91 8.20 8.20 0 0 0
19/05/2023
7.91
 0 7.91 7.91 7.91 0 0 0
18/05/2023
7.91
 200 7.77 7.91 7.91 0 0 0
17/05/2023
7.77
 100 7.77 7.77 7.77 0 0 0
16/05/2023
7.77
 2 7.77 7.77 7.77 0 0 0
15/05/2023
7.77
 0 7.77 7.77 7.77 0 0 0
12/05/2023
7.77
 0 7.77 7.77 7.77 0 0 0
11/05/2023
7.77
 0 7.77 7.77 7.77 0 0 0
10/05/2023
7.77
 0 7.77 7.77 7.77 0 0 0
09/05/2023
7.77
 0 7.77 7.77 7.77 0 0 0
08/05/2023
7.77
 3,000 7.69 7.77 7.77 0 0 0
05/05/2023
7.69
 0 7.69 7.69 7.69 0 0 0
04/05/2023
7.69
 0 7.69 7.69 7.69 0 0 0
28/04/2023
7.69
 0 7.69 7.69 7.69 0 0 0
27/04/2023
7.69
 0 7.69 7.69 7.69 0 0 0
26/04/2023
7.69
 0 7.69 7.69 7.69 0 0 0
25/04/2023
7.69
 0 7.69 7.69 7.69 0 0 0
24/04/2023
7.69
 0 7.69 7.69 7.69 0 0 0
21/04/2023
7.69
 0 7.69 7.69 7.69 0 0 0
20/04/2023
7.69
 900 7.55 7.69 7.69 0 0 0
19/04/2023
7.55
 0 7.55 7.55 7.55 0 0 0
18/04/2023
7.55
 600 7.62 7.62 7.55 0 0 0
17/04/2023
7.62
 0 7.62 7.62 7.62 0 0 0
14/04/2023
7.62
 0 7.62 7.62 7.62 0 0 0
13/04/2023
7.62
 0 8.35 7.62 7.62 0 0 0
12/04/2023
8.35
 100 7.69 8.35 8.35 0 0 0
11/04/2023
7.69
 11,300 7.62 7.69 7.69 0 0 0
10/04/2023
7.62
 1,000 7.48 7.62 7.62 0 0 0
07/04/2023
7.48
 0 7.48 7.48 7.48 0 0 0
06/04/2023
7.48
 100 7.69 7.69 7.48 0 0 0
05/04/2023
7.69
 0 7.69 7.69 7.69 0 0 0
04/04/2023
7.69
 16,800 7.48 7.69 7.69 0 0 0
03/04/2023
7.48
 16,000 7.40 7.62 7.40 0 0 0
31/03/2023
7.40
 1,500 7.40 7.40 7.40 0 0 0
30/03/2023
7.40
 0 7.40 7.40 7.40 0 0 0
29/03/2023
7.40
 2,200 7.40 7.40 7.40 0 0 0
28/03/2023
7.40
 7,100 7.62 7.62 7.26 0 0 0
27/03/2023
7.62
 0 7.62 7.62 7.62 0 0 0
24/03/2023
7.62
 5,000 7.62 7.62 7.62 0 0 0
23/03/2023
7.62
 0 7.62 7.62 7.62 0 0 0
22/03/2023
7.62
 9,000 7.40 7.62 7.62 0 0 0
21/03/2023
7.40
 0 7.40 7.40 7.40 0 0 0
20/03/2023
7.40
 3,100 8.35 8.35 7.40 0 0 0
17/03/2023
8.35
 0 8.35 8.35 8.35 0 0 0
16/03/2023
8.35
 0 8.35 8.35 8.35 0 0 0
15/03/2023
8.35
 0 8.35 8.35 8.35 0 0 0
14/03/2023
8.35
 500 8.35 8.35 8.35 0 0 0
13/03/2023
8.35
 200 7.26 8.42 8.35 0 0 0
10/03/2023
7.26
 3,100 8.35 9.22 7.26 0 0 0
09/03/2023
8.35
 700 9.36 9.36 8.35 0 0 0
08/03/2023
9.36
 0 9.36 9.36 9.36 0 0 0
07/03/2023
9.36
 500 8.71 9.36 9.36 0 0 0
06/03/2023
8.71
 0 8.71 8.71 8.71 0 0 0
03/03/2023
8.71
 100 7.62 8.71 8.71 0 0 0
02/03/2023
7.62
 0 7.62 7.62 7.62 0 0 0
01/03/2023
7.62
 0 7.62 7.62 7.62 0 0 0
28/02/2023
7.62
 100 8.28 8.28 7.62 0 0 0
27/02/2023
8.28
 0 8.13 8.28 8.28 0 0 0
24/02/2023
8.13
 0 8.13 8.13 8.13 0 0 0
23/02/2023
8.13
 3,200 8.42 9.65 8.13 0 0 0
22/02/2023
8.42
 13,000 9.22 9.22 8.42 0 0 0
21/02/2023
9.22
 0 9.15 9.22 9.15 0 0 0
20/02/2023
9.15
 3,900 11.54 11.54 9.15 0 0 0
16/02/2023
11.54
 300 10.60 11.54 11.54 0 0 0
15/02/2023
10.60
 0 10.60 10.60 10.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |