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)
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
17/05/2017
11.48
 0 11.48 11.48 11.48 0 0 0
16/05/2017
11.48
 2,600 11.48 11.57 11.48 0 0 0
15/05/2017
11.48
 2,950 10.15 11.48 11.48 0 0 0
12/05/2017
10.15
 2,800 11.26 11.26 10.15 0 0 0
11/05/2017
11.26
 0 11.26 11.26 11.26 0 0 0
10/05/2017
11.26
 4,820 11.48 11.48 11.26 0 0 0
09/05/2017
11.48
 100 11.48 11.48 11.48 0 0 0
08/05/2017
11.48
 0 11.48 11.48 11.48 0 0 0
05/05/2017
11.48
 1,400 11.30 11.48 11.48 0 0 0
04/05/2017
11.30
 2,300 11.04 11.30 11.13 2,300 0 0.1
03/05/2017
11.04
 1,300 10.86 11.04 10.38 1,100 0 0.0
28/04/2017
10.86
 1,500 11.04 11.04 10.86 1,500 0 0.0
27/04/2017
11.04
 1,100 12.05 12.58 11.04 600 0 0.0
26/04/2017
12.05
 4,200 11.08 12.10 9.71 0 0 0
25/04/2017
11.08
 1,400 11.08 11.08 11.08 0 0 0
24/04/2017
11.08
 600 11.04 11.08 11.08 0 0 0
21/04/2017
11.04
 0 11.04 11.04 11.04 0 0 0
20/04/2017
11.04
 0 11.08 11.04 11.04 0 0 0
19/04/2017
11.08
 4,000 11.43 11.43 11.04 0 0 0
18/04/2017
11.43
 600 11.04 11.43 11.43 0 0 0
17/04/2017
11.04
 500 11.17 11.17 11.04 0 0 0
14/04/2017
11.17
 200 10.15 11.17 11.17 0 0 0
13/04/2017
10.15
 2,300 9.62 10.15 9.98 0 0 0
12/04/2017
9.62
 400 11.13 11.13 9.49 0 0 0
11/04/2017
11.13
 300 11.13 11.13 11.13 0 0 0
10/04/2017
11.13
 1,800 10.24 11.13 11.13 0 0 0
07/04/2017
10.24
 600 11.57 12.36 9.85 0 0 0
05/04/2017
11.57
 100 10.07 11.57 11.57 0 0 0
04/04/2017
10.07
 5,500 10.24 10.24 10.07 0 0 0
03/04/2017
10.24
 4,100 11.61 11.61 9.89 0 0 0
31/03/2017
11.61
 0 11.61 11.61 11.61 0 0 0
30/03/2017
11.61
 100 11.13 11.61 11.61 0 0 0
29/03/2017
11.13
 0 11.70 11.13 11.13 0 0 0
28/03/2017
11.70
 300 11.70 11.70 9.98 0 0 0
27/03/2017
11.70
 200 11.57 11.70 11.70 0 0 0
24/03/2017
11.57
 0 11.57 11.57 11.57 0 0 0
23/03/2017
11.57
 0 11.57 11.57 11.57 0 0 0
22/03/2017
11.57
 0 11.57 11.57 11.57 0 0 0
21/03/2017
11.57
 200 11.57 11.57 11.57 0 0 0
20/03/2017
11.57
 4,000 11.57 11.61 11.57 0 0 0
17/03/2017
11.57
 3,000 11.04 11.57 11.57 0 0 0
16/03/2017
11.04
 1,100 11.83 11.92 11.04 0 0 0
15/03/2017
11.83
 0 11.83 11.83 11.83 0 0 0
14/03/2017
11.83
 0 11.83 11.83 11.83 0 0 0
13/03/2017
11.83
 1,000 11.48 11.83 11.83 0 0 0
10/03/2017
11.48
 1,400 11.96 12.01 11.48 0 0 0
09/03/2017
11.96
 0 11.92 11.96 11.96 0 0 0
08/03/2017
11.92
 2,720 12.36 12.36 11.92 0 0 0
07/03/2017
12.36
 1,200 12.36 12.36 11.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |