CTCP Bia Sài Gòn - Phú Thọ (bsp)

10
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
(2024-10-23) 		-0.10 -0.99% 5,401 0 0
9.90
10.10
10
2 tháng
(2024-09-23) 		0.10 1.01% 12,724 -200 -0.0
9.20
10.10
10
3 tháng
(2024-08-26) 		0.20 2.04% 22,528 -200 -0.0
9.20
10.10
10
6 tháng
(2024-05-27) 		-0.54 -5.14% 189,493 -200 -0.0
9.20
11.60
10
12 tháng
(2023-11-28) 		0.10 1.01% 312,671 -200 -0.0
9.07
13.11
10
24 tháng
(2022-12-05) 		-4.73 -32.11% 503,180 0 0.0
8.77
14.73
10
36 tháng
(2021-12-08) 		-4.51 -31.08% 679,074 -15,200 -0.2
8.77
17.48
10
60 tháng
(2019-12-19) 		-7.03 -41.26% 1,478,775 -26,700 -0.4
8.77
17.48
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/07/2019
14.89
 2,900 14.76 14.89 14.63 1,900 0 0.0
29/07/2019
14.76
 500 14.69 14.76 14.76 0 200 -0.0
26/07/2019
14.69
 2,600 15.21 15.21 14.69 1,000 0 0.0
25/07/2019
15.21
 2,200 15.08 15.28 15.21 0 0 0
24/07/2019
15.08
 7,800 15.28 15.86 15.08 2,100 3,100 -0.0
23/07/2019
15.28
 5,100 15.47 15.54 15.28 0 0 0
22/07/2019
15.47
 17,200 15.92 16.77 15.47 8,800 100 0.2
19/07/2019
15.92
 12,100 16.18 16.18 15.60 0 4,400 -0.1
18/07/2019
16.18
 32,200 15.54 16.18 15.80 26,700 400 0.7
17/07/2019
15.54
 28,000 15.21 15.86 14.63 8,900 5,500 0.1
16/07/2019
15.21
 36,000 14.05 15.73 15.21 4,500 100 0.1
15/07/2019
14.05
 1,700 14.57 14.57 14.05 0 0 0
12/07/2019
14.57
 11,700 14.11 15.54 14.11 5,100 3,600 0.0
11/07/2019
14.11
 4,400 14.44 14.82 13.66 0 3,200 -0.1
10/07/2019
14.44
 500 13.72 14.44 14.44 0 0 0
09/07/2019
13.72
 10,400 13.40 14.82 13.46 2,600 6,100 -0.1
08/07/2019
13.40
 1,200 13.72 14.11 13.40 500 0 0.0
05/07/2019
13.72
 2,900 13.72 13.79 13.72 0 0 0
04/07/2019
13.72
 3,100 13.14 13.85 13.27 1,700 0 0.0
03/07/2019
13.14
 800 13.79 13.79 13.14 0 0 0
02/07/2019
13.79
 43,000 13.40 13.79 12.75 0 1,000 -0.0
01/07/2019
13.40
 10,800 13.27 13.92 12.30 5,300 3,700 0.0
28/06/2019
13.27
 3,500 13.27 13.27 12.56 2,500 0 0.1
27/06/2019
13.27
 11,500 13.08 13.85 13.27 1,100 0 0.0
26/06/2019
13.08
 6,500 13.08 13.08 11.65 1,700 3,000 -0.0
25/06/2019
13.08
 6,000 13.27 13.27 13.08 2,000 0 0.0
24/06/2019
13.27
 2,600 12.30 13.27 12.30 0 0 0
21/06/2019
12.30
 7,200 11.91 12.30 11.98 3,000 0 0.1
20/06/2019
11.91
 3,900 11.85 11.91 11.85 0 0 0
19/06/2019
11.85
 600 11.72 11.85 11.85 0 0 0
18/06/2019
11.72
 100 11.78 11.78 11.72 0 0 0
17/06/2019
11.78
 100 11.39 11.78 11.78 0 0 0
14/06/2019
11.39
 0 11.39 11.39 11.39 0 0 0
13/06/2019
11.39
 8,900 11.39 11.52 11.39 0 0 0
12/06/2019
11.39
 0 11.46 11.39 11.39 0 0 0
11/06/2019
11.46
 1,300 11.39 11.46 11.39 0 0 0
10/06/2019
11.39
 10,000 11.59 11.59 11.39 0 0 0
07/06/2019
11.59
 0 11.59 11.59 11.59 0 0 0
06/06/2019
11.59
 0 11.59 11.59 11.59 0 0 0
05/06/2019
11.59
 0 11.65 11.59 11.59 0 0 0
04/06/2019
11.65
 2,600 11.59 11.65 11.59 0 0 0
03/06/2019
11.59
 0 11.65 11.59 11.59 0 0 0
31/05/2019
11.65
 2,500 11.72 11.72 11.59 0 2,000 -0.0
30/05/2019
11.72
 12,100 11.85 11.85 11.52 0 12,000 -0.2
29/05/2019
11.85
 7,800 11.65 11.91 11.85 7,000 7,000 0
28/05/2019
11.65
 3,500 11.65 11.72 11.65 0 2,200 -0.0
27/05/2019
11.65
 11,300 11.72 11.85 11.65 5,900 8,900 -0.1
24/05/2019
11.72
 100 11.65 11.72 11.72 0 0 0
23/05/2019
11.65
 27,800 11.65 11.78 11.65 21,000 25,800 -0.1
22/05/2019
11.65
 3,700 11.59 11.72 11.65 0 0 0
21/05/2019
11.59
 400 11.59 11.59 11.59 0 0 0
20/05/2019
11.59
 1,600 11.39 11.65 11.39 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |