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)
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
18/05/2018
12.22
 0 12.22 12.22 12.22 0 0 0
17/05/2018
12.22
 0 12.22 12.22 12.22 0 0 0
16/05/2018
12.22
 1,212 12.47 12.47 12.22 0 0 0
15/05/2018
12.47
 1,000 11.57 12.47 12.07 0 0 0
14/05/2018
11.57
 100 11.57 11.57 11.57 0 0 0
11/05/2018
11.57
 0 11.57 11.57 11.57 0 0 0
10/05/2018
11.57
 0 11.57 11.57 11.57 0 0 0
09/05/2018
11.57
 600 11.46 11.57 11.46 100 0 0.0
08/05/2018
11.46
 0 11.46 11.46 11.46 0 0 0
07/05/2018
11.46
 4,400 11.46 11.57 11.46 4,200 0 0.1
04/05/2018
11.46
 4 11.57 11.57 11.46 0 0 0
03/05/2018
11.57
 9,000 11.52 11.82 11.11 4,000 0 0.1
02/05/2018
11.52
 0 11.52 11.52 11.52 0 0 0
27/04/2018
11.52
 800 11.16 11.52 11.52 800 0 0.0
26/04/2018
11.16
 0 11.52 11.16 11.16 0 0 0
24/04/2018
11.52
 500 11.97 11.97 10.91 0 0 0
23/04/2018
11.97
 100 12.67 12.67 11.97 0 0 0
20/04/2018
12.67
 0 12.67 12.67 12.67 0 0 0
19/04/2018
12.67
 10 12.62 12.67 12.67 0 10 -0.0
18/04/2018
12.62
 10,300 14.08 14.08 12.57 9,800 0 0.2
17/04/2018
14.08
 100 12.57 14.08 14.08 0 0 0
16/04/2018
12.57
 10,500 12.72 12.72 12.57 10,500 0 0.3
13/04/2018
12.72
 0 12.72 12.72 12.72 0 0 0
12/04/2018
12.72
 0 12.72 12.72 12.72 0 0 0
11/04/2018
12.72
 0 12.72 12.72 12.72 0 0 0
10/04/2018
12.72
 100 12.17 12.72 12.72 0 0 0
09/04/2018
12.17
 17,000 12.17 12.17 12.12 14,200 0 0.3
06/04/2018
12.17
 600 12.12 12.17 12.17 600 0 0.0
05/04/2018
12.12
 5,740 12.07 12.12 12.12 0 40 -0.0
04/04/2018
12.07
 11,900 12.12 12.12 12.07 5,000 0 0.1
03/04/2018
12.12
 15,500 12.07 12.32 12.07 8,000 0 0.2
02/04/2018
12.07
 13,700 12.07 12.12 12.07 10,000 0 0.2
30/03/2018
12.07
 3,300 12.07 12.07 12.07 2,500 0 0.1
29/03/2018
12.07
 6,000 12.07 12.07 12.07 3,900 0 0.1
28/03/2018
12.07
 1,200 12.57 12.57 12.07 600 0 0.0
27/03/2018
12.57
 900 12.57 12.57 12.57 0 0 0
26/03/2018
12.57
 1,000 12.07 12.57 12.52 0 0 0
23/03/2018
12.07
 5,600 12.02 12.07 12.02 3,000 0 0.1
22/03/2018
12.02
 7,300 12.02 12.02 12.02 7,300 0 0.2
21/03/2018
12.02
 26,000 12.02 12.02 12.02 15,400 0 0.4
20/03/2018
12.02
 22,500 12.07 12.07 12.02 22,500 0 0.5
19/03/2018
12.07
 14,400 12.12 12.12 11.97 13,300 0 0.3
16/03/2018
12.12
 0 12.27 12.12 12.12 0 0 0
15/03/2018
12.27
 5,000 12.07 12.27 11.97 3,800 2,000 0.0
14/03/2018
12.07
 0 12.02 12.07 12.07 0 0 0
13/03/2018
12.02
 2,900 12.02 12.07 12.02 0 0 0
12/03/2018
12.02
 3,100 11.97 12.02 11.97 0 0 0
09/03/2018
11.97
 4,000 12.07 12.07 11.97 0 0 0
08/03/2018
12.07
 5,000 12.52 12.57 12.07 0 0 0
07/03/2018
12.52
 100 12.07 12.52 12.52 0 0 0
06/03/2018
12.07
 2,000 12.07 12.07 12.07 0 0 0
05/03/2018
12.07
 500 12.07 12.07 12.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |