CTCP Bia Sài Gòn - Phú Thọ (bsp)

9.80
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
(2024-08-20) 		-0.10 -1.01% 26,600 0 0
9.30
10.10
9.90
2 tháng
(2024-07-22) 		-0.50 -4.85% 60,300 0 0
9.30
10.30
9.90
3 tháng
(2024-06-21) 		-0.80 -7.55% 86,300 0 0
9.30
10.90
9.90
6 tháng
(2024-03-25) 		0.18 1.82% 208,800 0 0
9.30
11.60
9.90
12 tháng
(2023-09-25) 		0.54 5.85% 308,178 0 0
9.07
13.11
9.90
24 tháng
(2022-09-30) 		-5.11 -34.25% 489,393 200 0.0
8.77
14.91
9.90
36 tháng
(2021-10-05) 		-6.20 -38.75% 670,781 -15,000 -0.2
8.77
17.48
9.90
60 tháng
(2019-10-16) 		-7.23 -42.44% 1,542,842 -36,500 -0.6
8.77
17.48
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2019
11.39
 1,000 11.39 11.39 11.39 0 0 0
16/05/2019
11.39
 0 11.26 11.39 11.39 0 0 0
15/05/2019
11.26
 200 11.20 11.52 11.26 0 0 0
14/05/2019
11.20
 100 11.20 11.20 11.20 0 0 0
13/05/2019
11.20
 13 11.20 11.20 11.20 13 0 0.0
10/05/2019
11.20
 600 11.33 11.33 11.20 0 0 0
09/05/2019
11.33
 0 11.33 11.33 11.33 0 0 0
08/05/2019
11.33
 0 11.33 11.33 11.33 0 0 0
07/05/2019
11.33
 100 11.00 11.33 11.33 0 0 0
06/05/2019
11.00
 25,600 11.33 11.33 11.00 0 0 0
03/05/2019
11.33
 5,700 11.33 11.33 11.13 0 0 0
02/05/2019
11.33
 3,000 11.65 11.65 11.07 0 0 0
26/04/2019
11.65
 150 11.13 11.65 11.65 0 0 0
25/04/2019
11.13
 5,035 11.20 11.26 11.13 100 0 0.0
24/04/2019
11.20
 1,315 11.39 11.39 11.20 0 0 0
23/04/2019
11.39
 2,000 11.33 11.65 11.39 100 0 0.0
22/04/2019: Cổ tức tiền mặt tỉ lệ: 20%
22/04/2019
11.33
 2,700 11.33 11.65 11.26 0 0 0
19/04/2019
11.33
 3,000 10.86 11.33 11.27 0 0 0
18/04/2019
10.86
 1,600 11.33 11.33 10.86 200 0 0.0
17/04/2019
11.33
 600 11.33 11.33 11.33 0 0 0
16/04/2019
11.33
 100 10.75 11.33 11.33 0 0 0
12/04/2019
10.75
 10,900 10.57 10.86 10.75 0 10,900 -0.2
11/04/2019
10.57
 6,000 10.75 10.81 10.57 0 6,000 -0.1
10/04/2019
10.75
 1,900 10.75 10.92 10.75 0 1,900 -0.0
09/04/2019
10.75
 31,600 10.75 10.92 10.75 0 21,200 -0.4
08/04/2019
10.75
 11,400 10.75 10.75 10.63 0 6,000 -0.1
05/04/2019
10.75
 6,900 10.75 10.75 10.75 0 0 0
04/04/2019
10.75
 19,200 10.69 10.92 10.75 0 19,200 -0.4
03/04/2019
10.69
 37,800 10.75 10.75 10.57 0 27,800 -0.5
02/04/2019
10.75
 50,000 10.75 10.75 10.52 0 32,000 -0.6
01/04/2019
10.75
 7,800 10.75 10.75 10.75 0 0 0
29/03/2019
10.75
 10,200 10.63 10.75 10.69 0 8,100 -0.1
28/03/2019
10.63
 0 10.63 10.63 10.63 0 0 0
27/03/2019
10.63
 100 10.69 10.69 10.63 0 0 0
26/03/2019
10.69
 4,800 10.69 10.69 10.69 0 4,500 -0.1
25/03/2019
10.69
 1,800 10.75 10.75 10.69 0 1,000 -0.0
22/03/2019
10.75
 500 10.75 10.75 10.75 0 0 0
21/03/2019
10.75
 0 10.69 10.75 10.75 0 0 0
20/03/2019
10.69
 3,400 10.69 10.75 10.69 100 3,400 -0.1
19/03/2019
10.69
 5,000 10.75 10.75 10.69 0 5,000 -0.1
18/03/2019
10.75
 5,700 10.81 10.81 10.75 0 5,700 -0.1
15/03/2019
10.81
 2,300 10.75 10.81 10.81 0 2,300 -0.0
14/03/2019
10.75
 400 10.81 10.81 10.75 0 0 0
13/03/2019
10.81
 0 10.75 10.81 10.81 0 0 0
12/03/2019
10.75
 14,700 10.86 10.98 10.75 0 14,700 -0.3
11/03/2019
10.86
 15,800 10.52 10.92 9.93 0 15,000 -0.3
08/03/2019
10.52
 1,800 11.04 11.04 10.05 0 0 0
07/03/2019
11.04
 1,000 11.04 11.04 11.04 0 1,000 -0.0
06/03/2019
11.04
 0 11.04 11.04 11.04 0 0 0
05/03/2019
11.04
 1,300 11.04 11.04 11.04 0 1,300 -0.0
04/03/2019
11.04
 0 11.04 11.04 11.04 0 0 0
01/03/2019
11.04
 3,100 11.04 11.10 11.04 0 0 0
28/02/2019
11.04
 4,100 11.04 11.04 11.04 0 0 0
27/02/2019
11.04
 3,000 11.04 11.04 11.04 0 3,000 -0.1
26/02/2019
11.04
 2,200 11.04 11.04 11.04 0 2,000 -0.0
25/02/2019
11.04
 2,500 11.04 11.04 11.04 0 1,800 -0.0
22/02/2019
11.04
 3,500 11.04 11.04 11.04 0 1,200 -0.0
21/02/2019
11.04
 1,000 11.04 11.04 11.04 0 1,000 -0.0
20/02/2019
11.04
 3,100 11.04 11.04 11.04 0 1,400 -0.0
19/02/2019
11.04
 200 11.04 11.04 11.04 0 200 -0.0
18/02/2019
11.04
 3,300 11.04 11.04 11.04 0 1,300 -0.0
15/02/2019
11.04
 0 11.04 11.04 11.04 0 0 0
14/02/2019
11.04
 0 11.04 11.04 11.04 0 0 0
13/02/2019
11.04
 9,400 11.04 11.10 11.04 0 9,400 -0.2
12/02/2019
11.04
 5,200 11.04 11.04 11.04 0 5,200 -0.1
11/02/2019
11.04
 5,800 11.10 11.10 11.04 0 4,800 -0.1
01/02/2019
11.10
 0 11.10 11.10 11.10 0 0 0
31/01/2019
11.10
 3,100 11.04 11.10 11.10 100 3,100 -0.1
30/01/2019
11.04
 2,100 11.04 11.10 11.04 100 2,100 -0.0
29/01/2019
11.04
 2,100 11.04 11.10 11.04 200 2,100 -0.0
28/01/2019
11.04
 1,200 11.04 11.10 11.04 100 1,200 -0.0
25/01/2019
11.04
 300 11.62 11.62 11.04 0 300 -0.0
24/01/2019
11.62
 1,000 11.62 11.62 11.62 0 0 0
23/01/2019
11.62
 2,000 11.91 11.91 11.62 0 200 -0.0
22/01/2019
11.91
 1,200 12.08 12.08 11.91 0 200 -0.0
21/01/2019
12.08
 10,000 12.03 12.08 12.08 0 0 0
18/01/2019
12.03
 0 12.08 12.03 12.03 0 0 0
17/01/2019
12.08
 14,000 11.62 12.08 11.62 0 0 0
16/01/2019
11.62
 500 11.79 11.79 11.56 0 0 0
15/01/2019
11.79
 0 11.79 11.79 11.79 0 0 0
14/01/2019
11.79
 0 11.79 11.79 11.79 0 0 0
11/01/2019
11.79
 0 11.79 11.79 11.79 0 0 0
10/01/2019
11.79
 0 11.79 11.79 11.79 0 0 0
09/01/2019
11.79
 0 11.79 11.79 11.79 0 0 0
08/01/2019
11.79
 0 11.79 11.79 11.79 0 0 0
07/01/2019
11.79
 0 11.79 11.79 11.79 0 0 0
04/01/2019
11.79
 100 10.46 11.79 11.79 100 0 0.0
03/01/2019
10.46
 0 10.46 10.46 10.46 0 0 0
02/01/2019
10.46
 0 10.46 10.46 10.46 0 0 0
28/12/2018
10.46
 0 10.46 10.46 10.46 0 0 0
27/12/2018
10.46
 0 10.46 10.46 10.46 0 0 0
26/12/2018
10.46
 100 11.04 11.04 10.46 0 100 -0.0
25/12/2018
11.04
 0 11.04 11.04 11.04 0 0 0
24/12/2018
11.04
 0 11.04 11.04 11.04 0 0 0
21/12/2018
11.04
 0 11.04 11.04 11.04 0 0 0
20/12/2018
11.04
 0 11.04 11.04 11.04 0 0 0
19/12/2018
11.04
 0 11.04 11.04 11.04 0 0 0
18/12/2018
11.04
 0 11.04 11.04 11.04 0 0 0
17/12/2018
11.04
 0 11.04 11.04 11.04 0 0 0
14/12/2018
11.04
 400 10.46 11.04 11.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |