CTCP Bia Sài Gòn - Phú Thọ (bsp)

12.10
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
(2026-09-08) 		-4.20 -25.93% 5,100 0 0
11.90
16.20
12.10
2 tháng
(2026-08-10) 		-0.30 -2.44% 8,400 0 0
11.90
16.20
12.10
3 tháng
(2026-07-10) 		1.50 14.29% 160,600 0 0
10.50
16.20
12.10
6 tháng
(2026-04-13) 		1.27 11.86% 209,700 0 0
9.20
16.20
12.10
12 tháng
(2025-10-13) 		3.09 34.69% 257,600 0 0
8.36
16.20
12.10
24 tháng
(2024-10-18) 		3.80 46.40% 712,793 0 0
7.70
16.20
12.10
36 tháng
(2023-10-24) 		3.96 49.17% 1,017,026 -200 0.0
7.51
16.20
12.10
60 tháng
(2021-11-03) 		0.70 6.21% 1,347,041 -15,200 -0.2
7.26
16.20
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/12/2019
13.36
 1,300 13.58 13.58 13.36 0 0 0
27/12/2019
13.58
 100 13.58 13.58 13.58 0 0 0
26/12/2019
13.13
 16,900 13.47 13.47 13.07 0 0 0
25/12/2019
13.64
 6,305 13.64 14.21 13.64 0 0 0
24/12/2019
13.87
 200 13.87 13.87 13.87 0 0 0
23/12/2019
13.98
 200 13.98 13.98 13.98 0 0 0
20/12/2019
14.10
 0 14.10 14.10 14.10 0 0 0
19/12/2019
14.10
 0 14.10 14.10 14.10 0 0 0
18/12/2019
14.15
 210 14.04 14.15 14.04 0 100 0.0
17/12/2019
14.15
 100 14.15 14.15 14.15 0 0 0
16/12/2019
14.21
 2,600 14.21 14.21 14.21 0 0 0
13/12/2019
14.21
 4,500 13.75 14.21 13.64 0 100 0.0
12/12/2019
14.21
 2,606 14.21 14.21 14.21 0 0 0
11/12/2019
14.15
 200 14.15 14.15 14.15 0 0 0
10/12/2019
14.21
 200 14.21 14.21 14.21 0 0 0
09/12/2019
14.21
 16 14.21 14.21 14.21 0 0 0
06/12/2019
14.21
 100 14.21 14.21 14.21 0 0 0
05/12/2019
13.70
 5,200 13.70 13.70 13.70 0 100 0.0
04/12/2019
13.64
 200 13.75 13.75 13.64 0 200 0.0
03/12/2019
13.98
 6,100 13.98 13.98 13.98 0 0 0
02/12/2019
14.27
 2,204 14.38 14.38 14.10 0 0 0
29/11/2019
14.21
 400 14.27 14.27 14.21 0 0 0
28/11/2019
14.27
 1,500 14.27 14.27 14.27 0 0 0
27/11/2019
14.21
 3,604 14.04 14.21 14.04 0 0 0
26/11/2019
14.04
 1,800 14.04 14.04 14.04 0 0 0
25/11/2019
14.04
 1,000 14.04 14.04 14.04 0 0 0
22/11/2019
14.21
 2,000 13.75 14.21 13.75 0 0 0
21/11/2019
13.70
 3,900 13.58 13.70 13.58 0 0 0
20/11/2019
13.64
 400 14.10 14.10 13.64 0 0 0
19/11/2019
13.64
 1,700 13.75 13.75 13.64 0 0 0
18/11/2019
13.64
 1,500 13.64 13.64 13.64 0 0 0
15/11/2019
13.64
 100 13.64 13.64 13.64 0 0 0
14/11/2019
13.64
 400 13.30 13.64 13.30 0 0 0
13/11/2019
13.53
 0 13.53 13.53 13.53 0 0 0
12/11/2019
13.53
 0 13.53 13.53 13.53 0 0 0
11/11/2019
13.36
 200 13.64 13.64 13.36 0 0 0
08/11/2019
13.58
 5,900 13.47 13.58 13.36 0 4,900 -0.1
07/11/2019
13.47
 5,200 13.47 13.47 13.47 0 0 0
06/11/2019
13.36
 400 13.36 13.36 13.36 0 400 0.0
05/11/2019
13.41
 1,000 13.41 13.41 13.41 0 0 0
04/11/2019
13.53
 9,400 13.53 13.53 13.30 0 7,100 -0.2
01/11/2019
13.98
 0 13.98 13.98 13.98 0 0 0
31/10/2019
13.98
 0 13.98 13.98 13.98 0 0 0
30/10/2019
14.04
 6,700 13.87 14.04 13.87 6,700 0 0.2
29/10/2019
13.24
 200 14.21 14.21 13.24 100 0 0.0
28/10/2019
13.64
 3,700 13.19 13.64 13.19 2,600 0 0.1
25/10/2019
13.13
 6,700 12.62 13.13 12.62 0 6,500 -0.1
24/10/2019
13.81
 0 13.81 13.81 13.81 0 0 0
23/10/2019
13.81
 20 13.81 13.81 13.81 0 0 0
22/10/2019
13.81
 500 13.81 13.81 13.81 0 0 0
21/10/2019
13.81
 500 13.81 13.81 13.81 0 0 0
18/10/2019
14.10
 0 14.10 14.10 14.10 0 0 0
17/10/2019
14.10
 0 14.10 14.10 14.10 0 0 0
16/10/2019
14.10
 0 14.10 14.10 14.10 0 0 0
15/10/2019
14.10
 0 14.10 14.10 14.10 0 0 0
14/10/2019: Cổ tức tiền mặt tỉ lệ: 15%
14/10/2019
14.10
 0 14.10 14.10 14.10 0 0 0
11/10/2019
14.10
 100 14.10 14.10 14.10 0 0 0
10/10/2019
13.67
 5,700 13.77 13.88 13.67 0 0 0
09/10/2019
13.77
 9,300 13.77 13.93 13.77 0 0 0
08/10/2019
13.77
 6,500 13.93 13.93 13.77 100 0 0.0
07/10/2019
14.20
 3,000 13.40 14.20 13.40 0 0 0
04/10/2019
14.20
 6,000 14.31 14.31 14.04 0 0 0
03/10/2019
14.31
 500 14.31 14.31 14.31 0 0 0
02/10/2019
14.42
 3,900 14.47 14.47 12.27 0 0 0
01/10/2019
14.47
 13,100 14.20 14.47 14.20 4,800 0 0.1
30/09/2019
14.20
 8,800 13.93 14.20 13.93 0 0 0
27/09/2019
13.88
 1,800 13.77 13.88 13.77 0 0 0
26/09/2019
13.61
 16,000 13.40 13.67 12.11 0 5,900 -0.1
25/09/2019
13.40
 9,500 13.40 13.56 13.40 0 0 0
24/09/2019
13.40
 1,100 12.97 13.40 12.97 100 100 0
23/09/2019
13.72
 0 13.72 13.72 13.72 0 0 0
20/09/2019
13.72
 0 13.72 13.72 13.72 0 0 0
19/09/2019
13.51
 8,300 13.83 13.83 13.51 0 8,300 -0.2
18/09/2019
13.83
 16,500 14.68 14.68 13.67 9,400 6,400 0.1
17/09/2019
13.56
 32,400 13.93 14.74 13.51 13,700 4,000 0.3
16/09/2019
13.40
 5,700 13.93 13.93 13.13 0 0 0
13/09/2019
13.13
 9,600 13.18 13.18 12.49 100 9,400 -0.2
12/09/2019
12.33
 15,600 12.86 14.20 12.33 8,000 7,600 0.0
11/09/2019
13.02
 0 13.02 13.02 13.02 0 0 0
10/09/2019
13.02
 200 13.02 13.02 13.02 200 200 0
09/09/2019
12.27
 6,600 12.86 12.86 12.17 0 6,600 -0.2
06/09/2019
12.76
 0 12.76 12.76 12.76 0 0 0
05/09/2019
12.76
 7,200 12.76 13.02 12.76 5,200 2,200 0.1
04/09/2019
12.49
 13,200 12.86 12.86 12.49 0 7,800 -0.2
03/09/2019
13.13
 2,000 13.08 13.13 13.08 1,000 1,000 0
30/08/2019
12.97
 2,000 12.81 12.97 12.81 2,000 2,000 0
29/08/2019
12.81
 1,000 12.81 12.81 12.81 0 1,000 0.0
28/08/2019
12.81
 0 12.81 12.81 12.81 0 0 0
27/08/2019
12.86
 4,200 12.76 12.86 12.76 0 1,500 0.0
26/08/2019
12.65
 3,100 12.11 12.65 12.11 0 1,000 0.0
23/08/2019
12.65
 2,700 12.65 12.65 12.65 0 0 0
22/08/2019
12.65
 8,600 12.65 12.65 12.65 0 0 0
21/08/2019
12.81
 0 12.81 12.81 12.81 0 0 0
20/08/2019
12.86
 3,100 12.81 12.86 12.76 1,100 0 0.0
19/08/2019
12.59
 1,300 12.59 12.59 12.59 0 0 0
16/08/2019
12.81
 2,900 12.06 12.81 12.06 0 1,000 0.0
15/08/2019
12.33
 8,400 12.38 12.38 12.33 0 4,200 -0.1
14/08/2019
12.38
 600 12.33 12.38 12.33 0 0 0
13/08/2019
12.33
 1,100 12.33 12.38 12.33 0 0 0
12/08/2019
13.02
 0 13.02 13.02 13.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc