CTCP Bia Sài Gòn - Phú Thọ (bsp)

12.30
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
(2026-07-01) 		2.10 20.59% 162,900 0 0
10.20
15.50
12.30
2 tháng
(2026-06-01) 		1.80 17.14% 175,000 0 0
10.20
15.50
12.30
3 tháng
(2026-05-04) 		2.30 23% 184,900 0 0
10
15.50
12.30
6 tháng
(2026-02-02) 		2.48 25.28% 225,600 0 0
8.36
15.50
12.30
12 tháng
(2025-08-05) 		3.94 47.07% 381,100 0 0
8.27
15.50
12.30
24 tháng
(2024-08-12) 		3.94 47.09% 749,722 -200 -0.0
7.62
15.50
12.30
36 tháng
(2023-08-16) 		4.10 50.07% 1,052,609 -200 -0.0
7.51
15.50
12.30
60 tháng
(2021-08-26) 		-0.69 -5.29% 1,392,212 -15,200 -0.2
7.26
15.50
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
8.27
 2,000 8.88 8.88 8.27 0 0 0
23/08/2023
8.88
 10,500 8.04 8.88 8.27 0 0 0
21/08/2023
8.04
 0 8.04 8.04 8.04 0 0 0
18/08/2023
8.04
 500 8.04 8.04 8.04 0 0 0
17/08/2023
8.04
 5,000 8.20 8.20 8.04 0 0 0
16/08/2023
8.20
 1,200 8.20 8.20 7.97 0 0 0
15/08/2023
8.20
 500 8.27 8.27 8.20 0 0 0
14/08/2023
8.27
 700 8.42 8.42 8.27 0 0 0
11/08/2023
8.42
 1,500 7.97 8.42 7.97 0 0 0
10/08/2023
7.97
 300 8.20 8.20 7.97 0 0 0
09/08/2023
8.20
 400 8.12 8.27 8.20 200 0 0.0
08/08/2023
8.12
 600 8.04 8.42 8.12 0 0 0
07/08/2023
8.04
 0 8.04 8.04 8.04 0 0 0
04/08/2023
8.04
 2,900 8.04 8.35 8.04 0 0 0
03/08/2023
8.04
 0 8.65 8.04 8.65 0 0 0
02/08/2023
8.65
 1,300 7.82 8.65 7.89 0 0 0
01/08/2023
7.82
 3,600 8.27 8.27 7.74 0 0 0
31/07/2023
8.27
 300 8.42 8.42 8.27 0 0 0
28/07/2023
8.42
 0 8.42 8.42 8.42 0 0 0
27/07/2023
8.42
 0 8.42 8.42 8.42 0 0 0
26/07/2023
8.42
 0 8.35 8.42 8.35 0 0 0
25/07/2023
8.35
 1,800 8.73 8.73 8.35 0 0 0
24/07/2023
8.73
 0 8.73 8.73 8.73 0 0 0
21/07/2023
8.73
 500 8.58 8.73 8.73 0 0 0
20/07/2023
8.58
 0 8.58 8.58 8.58 0 0 0
19/07/2023
8.58
 0 8.58 8.58 8.58 0 0 0
18/07/2023
8.58
 0 8.58 8.58 8.58 0 0 0
17/07/2023
8.58
 0 8.58 8.58 8.58 0 0 0
14/07/2023
8.58
 0 8.50 8.58 8.50 0 0 0
13/07/2023
8.50
 200 8.42 8.65 8.50 0 0 0
12/07/2023
8.42
 0 8.42 8.42 8.42 0 0 0
11/07/2023
8.42
 1,000 9.87 9.87 8.42 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |