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
(2024-10-22) 		-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
(2024-08-23) 		0.70 7.53% 38,428 -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
(2023-11-27) 		0.10 1.01% 312,671 -200 -0.0
9.07
13.11
10
24 tháng
(2022-12-02) 		-4.73 -32.11% 503,180 0 0.0
8.77
14.73
10
36 tháng
(2021-12-07) 		-4.51 -31.08% 679,074 -15,200 -0.2
8.77
17.48
10
60 tháng
(2019-12-18) 		-7.09 -41.50% 1,478,985 -26,800 -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)
08/10/2018
10.76
 0 10.76 10.76 10.76 0 0 0
05/10/2018
10.76
 0 10.76 10.76 10.76 0 0 0
04/10/2018
10.76
 1,000 11.04 11.04 10.76 100 0 0.0
03/10/2018
11.04
 1,000 10.76 11.04 10.76 0 0 0
02/10/2018
10.76
 0 10.65 10.76 10.76 0 0 0
01/10/2018
10.65
 1,100 10.65 10.82 10.65 0 0 0
28/09/2018
10.65
 17 10.65 10.65 10.65 17 0 0.0
27/09/2018
10.65
 350 10.21 10.65 10.65 0 0 0
26/09/2018
10.21
 100 10.93 10.93 10.21 0 0 0
25/09/2018
10.93
 100 10.93 10.93 10.93 0 0 0
24/09/2018
10.93
 0 10.93 10.93 10.93 0 0 0
21/09/2018
10.93
 1,000 10.93 10.93 10.93 0 0 0
20/09/2018
10.93
 1,000 10.87 10.93 10.93 0 0 0
19/09/2018
10.87
 0 10.87 10.87 10.87 0 0 0
18/09/2018
10.87
 0 10.87 10.87 10.87 0 0 0
17/09/2018
10.87
 200 10.87 10.87 10.87 0 0 0
14/09/2018
10.87
 2,900 10.87 10.87 10.87 0 0 0
13/09/2018
10.87
 0 10.82 10.87 10.87 0 0 0
12/09/2018
10.82
 4,000 10.87 10.87 10.82 0 0 0
11/09/2018
10.87
 2,700 10.82 10.87 10.87 0 0 0
10/09/2018
10.82
 0 10.82 10.82 10.82 0 0 0
07/09/2018
10.82
 0 10.82 10.82 10.82 0 0 0
06/09/2018
10.82
 0 10.82 10.82 10.82 0 0 0
05/09/2018
10.82
 200 10.93 10.93 10.82 0 0 0
04/09/2018
10.93
 7,800 10.93 10.98 10.93 0 0 0
31/08/2018
10.93
 0 10.93 10.93 10.93 0 0 0
30/08/2018
10.93
 2,567 10.93 10.93 10.93 0 0 0
29/08/2018
10.93
 4,200 10.98 10.98 10.93 0 0 0
28/08/2018
10.98
 500 10.98 10.98 10.98 0 0 0
27/08/2018
10.98
 1,500 10.98 10.98 10.98 0 0 0
24/08/2018
10.98
 9,600 11.04 11.04 10.98 0 0 0
23/08/2018
11.04
 0 11.04 11.04 11.04 0 0 0
22/08/2018
11.04
 1,100 11.04 11.04 11.04 0 0 0
21/08/2018
11.04
 4,600 11.04 11.04 11.04 0 0 0
20/08/2018
11.04
 0 11.04 11.04 11.04 0 0 0
17/08/2018
11.04
 1,500 10.98 11.04 10.98 0 0 0
16/08/2018
10.98
 200 11.04 11.04 10.98 0 0 0
15/08/2018
11.04
 0 11.04 11.04 11.04 0 0 0
14/08/2018
11.04
 200 11.04 11.04 11.04 0 0 0
13/08/2018
11.04
 0 11.04 11.04 11.04 0 0 0
10/08/2018
11.04
 100 11.31 11.31 11.04 0 0 0
09/08/2018
11.31
 1,000 11.04 11.31 11.31 0 0 0
08/08/2018
11.04
 0 11.09 11.04 11.04 0 0 0
07/08/2018
11.09
 1,200 10.98 11.09 11.04 0 0 0
06/08/2018
10.98
 0 10.98 10.98 10.98 0 0 0
03/08/2018
10.98
 500 10.98 10.98 10.98 0 0 0
02/08/2018
10.98
 700 10.98 11.04 10.98 0 0 0
01/08/2018
10.98
 820 10.98 10.98 10.98 20 0 0.0
31/07/2018
10.98
 1,000 10.98 10.98 10.98 0 0 0
30/07/2018
10.98
 0 10.98 10.98 10.98 0 0 0
27/07/2018
10.98
 2,500 10.98 10.98 10.98 0 0 0
26/07/2018
10.98
 4,300 10.93 10.98 10.93 0 0 0
25/07/2018
10.93
 2,300 11.04 11.04 10.93 0 0 0
24/07/2018
11.04
 0 11.04 11.04 11.04 0 0 0
23/07/2018
11.04
 2,300 11.15 11.15 11.04 0 0 0
20/07/2018
11.15
 0 11.15 11.15 11.15 0 0 0
19/07/2018
11.15
 1,000 11.04 11.15 11.15 0 0 0
18/07/2018
11.04
 0 11.04 11.04 11.04 0 0 0
17/07/2018
11.04
 900 11.09 11.09 11.04 0 0 0
16/07/2018
11.09
 1,100 11.87 11.87 11.09 0 0 0
13/07/2018
11.87
 0 11.87 11.87 11.87 0 0 0
12/07/2018
11.87
 100 11.04 11.87 11.87 0 0 0
11/07/2018
11.04
 2,000 11.31 11.31 11.04 2,000 0 0.0
10/07/2018
11.31
 0 11.31 11.31 11.31 0 0 0
09/07/2018
11.31
 1,000 11.20 11.31 11.31 0 0 0
06/07/2018
11.20
 200 11.31 11.31 11.20 0 0 0
05/07/2018
11.31
 1,100 11.04 11.31 11.31 0 0 0
04/07/2018
11.04
 0 11.04 11.04 11.04 0 0 0
03/07/2018
11.04
 19,200 11.04 11.09 11.04 18,100 0 0.4
02/07/2018
11.04
 6,100 10.93 11.09 10.98 5,000 0 0.1
29/06/2018
10.93
 1,500 10.87 10.93 10.93 1,200 0 0.0
28/06/2018
10.87
 300 10.93 10.93 10.87 0 0 0
27/06/2018
10.93
 2,300 10.98 10.98 10.93 1,300 0 0.0
26/06/2018
10.98
 100 10.98 10.98 10.98 100 0 0.0
25/06/2018
10.98
 11,300 10.93 10.98 10.93 7,800 0 0.2
22/06/2018
10.93
 0 10.93 10.93 10.93 0 0 0
21/06/2018
10.93
 1,600 11.04 11.04 10.82 800 0 0.0
20/06/2018
11.04
 2,400 10.87 11.04 10.98 100 0 0.0
19/06/2018
10.87
 19,500 10.98 10.98 10.87 18,000 0 0.4
18/06/2018
10.98
 6,400 11.31 11.59 10.98 0 0 0
15/06/2018
11.31
 3,100 11.48 11.53 11.31 0 0 0
14/06/2018: Cổ tức tiền mặt tỉ lệ: 20%
14/06/2018
11.48
 8,600 11.31 11.87 11.31 0 0 0
13/06/2018
11.31
 9,000 11.31 11.31 11.06 0 700 -0.0
12/06/2018
11.31
 1,000 11.06 11.31 11.31 0 0 0
11/06/2018
11.06
 4,100 11.06 11.21 11.06 0 0 0
08/06/2018
11.06
 33,300 11.06 11.06 11.06 0 0 0
07/06/2018
11.06
 5,800 11.06 11.06 11.06 0 0 0
06/06/2018
11.06
 20,000 11.06 11.11 11.06 0 0 0
05/06/2018
11.06
 3,200 11.06 11.06 11.06 0 0 0
04/06/2018
11.06
 25,100 11.06 11.06 11.06 21,100 0 0.5
01/06/2018
11.06
 22,000 11.06 11.31 11.06 9,700 0 0.2
31/05/2018
11.06
 0 11.06 11.06 11.06 0 0 0
30/05/2018
11.06
 0 11.06 11.06 11.06 0 0 0
29/05/2018
11.06
 1,000 10.71 11.06 11.06 1,000 0 0.0
28/05/2018
10.71
 1,300 11.21 11.21 10.71 1,300 0 0.0
25/05/2018
11.21
 8,000 11.21 11.21 11.16 4,200 0 0.1
24/05/2018
11.21
 12 11.21 11.21 11.21 0 0 0
23/05/2018
11.21
 2,000 11.57 11.57 11.16 1,000 0 0.0
22/05/2018
11.57
 3,100 12.22 12.22 11.57 0 0 0
21/05/2018
12.22
 0 12.22 12.22 12.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |