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)
09/08/2019
13.02
 0 13.02 13.02 13.02 0 0 0
08/08/2019
13.02
 400 13.02 13.02 13.02 0 0 0
07/08/2019
12.59
 900 12.59 12.59 12.59 0 0 0
06/08/2019
12.65
 6,200 12.33 12.65 12.33 1,000 0 0.0
05/08/2019
12.06
 900 11.90 12.06 11.90 0 0 0
02/08/2019
11.90
 9,300 11.79 11.90 11.31 1,500 2,200 0.0
01/08/2019
12.06
 2,300 12.06 12.06 12.06 0 0 0
31/07/2019
12.06
 2,500 12.11 12.11 12.06 0 0 0
30/07/2019
12.33
 2,900 12.11 12.33 12.11 1,900 0 0.0
29/07/2019
12.22
 500 12.22 12.22 12.22 0 200 0.0
26/07/2019
12.17
 2,600 12.43 12.43 12.17 1,000 0 0.0
25/07/2019
12.59
 2,200 12.65 12.65 12.59 0 0 0
24/07/2019
12.49
 7,800 13.13 13.13 12.49 2,100 3,100 0.0
23/07/2019
12.65
 5,100 12.86 12.86 12.65 0 0 0
22/07/2019
12.81
 17,200 13.24 13.88 12.81 8,800 100 0.2
19/07/2019
13.18
 12,100 12.92 13.40 12.92 0 4,400 -0.1
18/07/2019
13.40
 32,200 13.29 13.40 13.08 26,700 400 0.7
17/07/2019
12.86
 28,000 13.02 13.13 12.11 8,900 5,500 0.1
16/07/2019
12.59
 36,000 13.02 13.02 12.59 4,500 100 0.1
15/07/2019
11.63
 1,700 11.63 11.63 11.63 0 0 0
12/07/2019
12.06
 11,700 12.22 12.86 11.68 5,100 3,600 0.0
11/07/2019
11.68
 4,400 11.31 12.27 11.31 0 3,200 -0.1
10/07/2019
11.95
 500 11.95 11.95 11.95 0 0 0
09/07/2019
11.36
 10,400 11.15 12.27 11.15 2,600 6,100 -0.1
08/07/2019
11.09
 1,200 11.68 11.68 11.09 500 0 0.0
05/07/2019
11.36
 2,900 11.36 11.42 11.36 0 0 0
04/07/2019
10.88
 3,100 11.47 11.47 10.99 1,700 0 0.0
03/07/2019
10.88
 800 10.88 10.88 10.88 0 0 0
02/07/2019
11.42
 43,000 10.56 11.42 10.56 0 1,000 0.0
01/07/2019
11.09
 10,800 10.45 11.52 10.18 5,300 3,700 0.0
28/06/2019
10.99
 3,500 10.40 10.99 10.40 2,500 0 0.1
27/06/2019
10.99
 11,500 11.15 11.47 10.99 1,100 0 0.0
26/06/2019
10.83
 6,500 9.65 10.83 9.65 1,700 3,000 0.0
25/06/2019
10.83
 6,000 10.83 10.83 10.83 2,000 0 0.0
24/06/2019
10.99
 2,600 10.18 10.99 10.18 0 0 0
21/06/2019
10.18
 7,200 9.91 10.18 9.91 3,000 0 0.1
20/06/2019
9.86
 3,900 9.81 9.86 9.81 0 0 0
19/06/2019
9.81
 600 9.81 9.81 9.81 0 0 0
18/06/2019
9.70
 100 9.70 9.70 9.70 0 0 0
17/06/2019
9.75
 100 9.75 9.75 9.75 0 0 0
14/06/2019
9.43
 0 9.43 9.43 9.43 0 0 0
13/06/2019
9.43
 8,900 9.54 9.54 9.43 0 0 0
12/06/2019
9.43
 0 9.43 9.43 9.43 0 0 0
11/06/2019
9.49
 1,300 9.43 9.49 9.43 0 0 0
10/06/2019
9.43
 10,000 9.43 9.43 9.43 0 0 0
07/06/2019
9.59
 0 9.59 9.59 9.59 0 0 0
06/06/2019
9.59
 0 9.59 9.59 9.59 0 0 0
05/06/2019
9.59
 0 9.59 9.59 9.59 0 0 0
04/06/2019
9.65
 2,600 9.59 9.65 9.59 0 0 0
03/06/2019
9.59
 0 9.59 9.59 9.59 0 0 0
31/05/2019
9.65
 2,500 9.59 9.65 9.59 0 2,000 0.0
30/05/2019
9.70
 12,100 9.81 9.81 9.54 0 12,000 -0.2
29/05/2019
9.81
 7,800 9.86 9.86 9.81 7,000 7,000 0
28/05/2019
9.65
 3,500 9.70 9.70 9.65 0 2,200 0.0
27/05/2019
9.65
 11,300 9.75 9.81 9.65 5,900 8,900 -0.1
24/05/2019
9.70
 100 9.70 9.70 9.70 0 0 0
23/05/2019
9.65
 27,800 9.75 9.75 9.65 21,000 25,800 -0.1
22/05/2019
9.65
 3,700 9.65 9.70 9.65 0 0 0
21/05/2019
9.59
 400 9.59 9.59 9.59 0 0 0
20/05/2019
9.59
 1,600 9.43 9.65 9.43 0 0 0
17/05/2019
9.43
 1,000 9.43 9.43 9.43 0 0 0
16/05/2019
9.43
 0 9.43 9.43 9.43 0 0 0
15/05/2019
9.33
 200 9.54 9.54 9.33 0 0 0
14/05/2019
9.27
 100 9.27 9.27 9.27 0 0 0
13/05/2019
9.27
 13 9.27 9.27 9.27 13 0 0.0
10/05/2019
9.27
 600 9.27 9.27 9.27 0 0 0
09/05/2019
9.38
 0 9.38 9.38 9.38 0 0 0
08/05/2019
9.38
 0 9.38 9.38 9.38 0 0 0
07/05/2019
9.38
 100 9.38 9.38 9.38 0 0 0
06/05/2019
9.11
 25,600 9.33 9.33 9.11 0 0 0
03/05/2019
9.38
 5,700 9.33 9.38 9.22 0 0 0
02/05/2019
9.38
 3,000 9.27 9.38 9.16 0 0 0
26/04/2019
9.65
 150 9.65 9.65 9.65 0 0 0
25/04/2019
9.22
 5,035 9.33 9.33 9.22 100 0 0.0
24/04/2019
9.27
 1,315 9.43 9.43 9.27 0 0 0
23/04/2019
9.43
 2,000 9.65 9.65 9.43 100 0 0.0
22/04/2019: Cổ tức tiền mặt tỉ lệ: 20%
22/04/2019
9.38
 2,700 9.54 9.65 9.33 0 0 0
19/04/2019
9.38
 3,000 9.33 9.38 9.33 0 0 0
18/04/2019
8.99
 1,600 9.14 9.14 8.99 200 0 0.0
17/04/2019
9.38
 600 9.38 9.38 9.38 0 0 0
16/04/2019
9.38
 100 9.38 9.38 9.38 0 0 0
12/04/2019
8.90
 10,900 8.95 8.99 8.90 0 10,900 -0.2
11/04/2019
8.75
 6,000 8.95 8.95 8.75 0 6,000 -0.1
10/04/2019
8.90
 1,900 9.04 9.04 8.90 0 1,900 0.0
09/04/2019
8.90
 31,600 8.90 9.04 8.90 0 21,200 -0.4
08/04/2019
8.90
 11,400 8.90 8.90 8.80 0 6,000 -0.1
05/04/2019
8.90
 6,900 8.90 8.90 8.90 0 0 0
04/04/2019
8.90
 19,200 8.90 9.04 8.90 0 19,200 -0.4
03/04/2019
8.85
 37,800 8.85 8.90 8.75 0 27,800 -0.5
02/04/2019
8.90
 50,000 8.90 8.90 8.71 0 32,000 -0.6
01/04/2019
8.90
 7,800 8.90 8.90 8.90 0 0 0
29/03/2019
8.90
 10,200 8.85 8.90 8.85 0 8,100 -0.1
28/03/2019
8.80
 0 8.80 8.80 8.80 0 0 0
27/03/2019
8.80
 100 8.80 8.80 8.80 0 0 0
26/03/2019
8.85
 4,800 8.85 8.85 8.85 0 4,500 -0.1
25/03/2019
8.85
 1,800 8.90 8.90 8.85 0 1,000 0.0
22/03/2019
8.90
 500 8.90 8.90 8.90 0 0 0
21/03/2019
8.90
 0 8.90 8.90 8.90 0 0 0
20/03/2019
8.85
 3,400 8.90 8.90 8.85 100 3,400 -0.1
19/03/2019
8.85
 5,000 8.85 8.85 8.85 0 5,000 -0.1

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