CTCP Bia Sài Gòn - Phú Thọ (bsp)

9.90
0.10
(1.02%)
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)
05/10/2017
12.98
 6,900 12.59 13.08 12.20 0 1,000 -0.0
04/10/2017
12.59
 11,200 12.35 12.59 12.11 0 0 0
03/10/2017
12.35
 15,100 13.08 13.08 12.35 0 0 0
02/10/2017
13.08
 25,000 11.67 13.27 11.96 0 0 0
29/09/2017
11.67
 2,400 11.67 11.67 11.53 0 0 0
28/09/2017
11.67
 100 11.62 11.67 11.67 0 0 0
27/09/2017
11.62
 1,500 11.62 11.62 11.62 0 0 0
26/09/2017
11.62
 100 11.38 11.62 11.62 0 0 0
25/09/2017
11.38
 1,700 11.48 11.48 11.38 0 0 0
22/09/2017
11.48
 210 11.38 11.48 11.48 0 0 0
21/09/2017
11.38
 2,300 11.43 11.57 11.38 0 0 0
20/09/2017
11.43
 7,500 11.14 11.53 11.38 0 0 0
19/09/2017
11.14
 0 11.14 11.14 11.14 0 0 0
18/09/2017
11.14
 3,200 11.48 11.48 11.14 0 0 0
15/09/2017
11.48
 1,000 11.53 11.53 11.48 1,000 0 0.0
14/09/2017
11.53
 900 11.43 11.53 11.43 0 0 0
13/09/2017
11.43
 500 11.38 11.43 11.43 0 0 0
12/09/2017
11.38
 0 11.38 11.38 11.38 0 0 0
11/09/2017
11.38
 300 11.33 11.38 11.38 0 0 0
08/09/2017
11.33
 0 11.33 11.33 11.33 0 0 0
07/09/2017
11.33
 0 11.04 11.33 11.33 0 0 0
06/09/2017
11.04
 600 10.90 11.38 11.04 0 0 0
05/09/2017
10.90
 2,900 10.65 11.53 10.90 0 0 0
01/09/2017
10.65
 5,000 11.38 11.38 10.65 0 0 0
31/08/2017
11.38
 500 11.38 11.38 11.38 0 0 0
30/08/2017
11.38
 700 11.38 11.38 11.38 0 0 0
29/08/2017
11.38
 1,700 11.38 11.43 11.38 0 0 0
28/08/2017
11.38
 300 11.53 11.53 11.38 0 0 0
25/08/2017
11.53
 0 11.53 11.53 11.53 0 0 0
24/08/2017
11.53
 0 11.53 11.53 11.53 0 0 0
23/08/2017
11.53
 0 11.53 11.53 11.53 0 0 0
22/08/2017
11.53
 3,200 11.57 11.57 11.53 0 0 0
21/08/2017
11.57
 7,000 11.72 11.86 11.57 0 0 0
18/08/2017
11.72
 1,000 11.57 11.72 11.57 0 0 0
17/08/2017
11.57
 2,400 11.57 11.57 11.53 0 0 0
16/08/2017
11.57
 2,500 11.57 11.62 11.57 0 0 0
15/08/2017
11.57
 3,600 11.57 11.62 11.57 0 0 0
14/08/2017
11.57
 2,100 11.62 11.62 11.57 0 0 0
11/08/2017
11.62
 9,200 11.62 11.62 11.57 0 0 0
10/08/2017
11.62
 2,000 11.62 11.62 11.62 0 0 0
09/08/2017
11.62
 1,600 11.53 11.62 11.53 0 0 0
08/08/2017
11.53
 2,610 11.72 11.72 11.53 0 0 0
07/08/2017
11.72
 3,200 11.86 11.96 11.72 0 0 0
04/08/2017
11.86
 3,600 11.53 11.86 11.38 0 0 0
03/08/2017
11.53
 5,500 11.62 11.62 11.53 0 0 0
02/08/2017
11.62
 4,600 11.86 11.86 11.62 0 0 0
01/08/2017
11.86
 1,600 11.86 11.86 11.86 0 0 0
31/07/2017
11.86
 7,000 11.91 11.96 11.82 200 0 0.0
28/07/2017
11.91
 7,500 12.01 12.11 11.91 0 0 0
27/07/2017
12.01
 3,900 12.01 12.01 11.91 300 0 0.0
26/07/2017
12.01
 13,300 11.96 12.01 11.96 0 0 0
25/07/2017
11.96
 200 12.01 12.54 11.96 0 0 0
24/07/2017
12.01
 2,700 12.40 12.40 12.01 0 0 0
21/07/2017
12.40
 2,400 12.30 12.40 12.35 400 0 0.0
20/07/2017
12.30
 10,800 12.11 12.59 12.20 1,100 1,200 -0.0
19/07/2017
12.11
 27,600 12.11 12.11 11.96 0 0 0
18/07/2017
12.11
 2,000 12.40 12.40 12.11 0 0 0
17/07/2017
12.40
 3,700 11.96 12.40 12.20 0 500 -0.0
14/07/2017
11.96
 12,500 11.86 12.01 11.96 0 0 0
13/07/2017
11.86
 17,300 12.16 12.16 11.86 0 0 0
12/07/2017
12.16
 14,300 12.11 12.16 11.86 5,100 0 0.1
11/07/2017
12.11
 10,400 12.16 12.16 11.62 0 0 0
10/07/2017
12.16
 4,700 12.11 12.16 12.11 700 0 0.0
07/07/2017
12.11
 14,100 12.35 12.40 12.11 0 0 0
06/07/2017
12.35
 40,500 12.45 12.45 12.35 1,800 0 0.0
05/07/2017
12.45
 6,200 12.35 12.45 12.30 0 0 0
04/07/2017
12.35
 8,100 12.49 12.49 12.35 0 0 0
03/07/2017
12.49
 7,400 12.35 12.49 12.30 0 0 0
30/06/2017
12.35
 1,000 12.25 12.35 12.25 0 0 0
29/06/2017
12.25
 10,900 12.20 12.49 12.25 5,300 0 0.1
28/06/2017
12.20
 2,700 12.30 12.30 12.20 0 0 0
27/06/2017
12.30
 3,200 12.59 12.59 12.30 0 0 0
26/06/2017
12.59
 1,700 12.59 12.59 12.11 0 0 0
23/06/2017
12.59
 3,600 12.59 12.59 12.59 0 1,300 -0.0
22/06/2017
12.59
 1,000 12.45 12.59 12.59 0 0 0
21/06/2017
12.45
 800 12.35 12.45 12.45 0 0 0
20/06/2017
12.35
 4,000 12.98 12.98 12.35 0 0 0
19/06/2017
12.98
 0 12.83 12.98 12.98 0 0 0
16/06/2017
12.83
 1,600 12.64 14.53 12.69 900 100 0.0
15/06/2017
12.64
 100 12.35 12.64 12.64 0 0 0
14/06/2017: Cổ tức tiền mặt tỉ lệ: 25%
14/06/2017
12.35
 8,100 12.49 12.49 12.35 0 0 0
13/06/2017
12.49
 2,900 12.36 12.49 12.36 0 0 0
12/06/2017
12.36
 3,000 12.36 12.36 12.36 2,500 0 0.1
09/06/2017
12.36
 4,000 12.54 12.54 12.36 100 0 0.0
08/06/2017
12.54
 1,600 12.14 12.58 12.49 100 0 0.0
07/06/2017
12.14
 30,900 12.05 12.23 12.10 0 0 0
06/06/2017
12.05
 1,300 12.01 12.05 12.05 0 0 0
05/06/2017
12.01
 5,100 11.92 12.01 12.01 0 0 0
02/06/2017
11.92
 5,600 11.92 12.32 11.92 0 0 0
01/06/2017
11.92
 8,900 11.92 11.92 11.92 0 0 0
31/05/2017
11.92
 300 11.48 11.92 11.92 0 0 0
30/05/2017
11.48
 1,800 11.61 11.61 11.48 0 0 0
29/05/2017
11.61
 0 11.48 11.61 11.61 0 0 0
26/05/2017
11.48
 1,900 11.79 11.92 11.48 0 0 0
25/05/2017
11.79
 3,400 11.70 11.92 11.70 0 2,400 -0.1
24/05/2017
11.70
 5,210 11.92 12.80 11.70 0 3,100 -0.1
23/05/2017
11.92
 100 11.92 11.92 11.92 0 0 0
22/05/2017
11.92
 2,400 11.88 11.92 11.92 0 0 0
19/05/2017
11.88
 1,700 11.74 11.88 11.70 0 0 0
18/05/2017
11.74
 100 11.48 11.74 11.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |