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)
30/05/2018
9.16
 0 9.16 9.16 9.16 0 0 0
29/05/2018
9.16
 1,000 9.16 9.16 9.16 1,000 0 0.0
28/05/2018
8.87
 1,300 8.87 8.87 8.87 1,300 0 0.0
25/05/2018
9.28
 8,000 9.28 9.28 9.24 4,200 0 0.1
24/05/2018
9.28
 12 9.28 9.28 9.28 0 0 0
23/05/2018
9.28
 2,000 9.24 9.28 9.24 1,000 0 0.0
22/05/2018
9.58
 3,100 9.58 9.58 9.58 0 0 0
21/05/2018
10.12
 0 10.12 10.12 10.12 0 0 0
18/05/2018
10.12
 0 10.12 10.12 10.12 0 0 0
17/05/2018
10.12
 0 10.12 10.12 10.12 0 0 0
16/05/2018
10.12
 1,212 10.12 10.12 10.12 0 0 0
15/05/2018
10.32
 1,000 9.99 10.32 9.99 0 0 0
14/05/2018
9.58
 100 9.58 9.58 9.58 0 0 0
11/05/2018
9.58
 0 9.58 9.58 9.58 0 0 0
10/05/2018
9.58
 0 9.58 9.58 9.58 0 0 0
09/05/2018
9.58
 600 9.49 9.58 9.49 100 0 0.0
08/05/2018
9.49
 0 9.49 9.49 9.49 0 0 0
07/05/2018
9.49
 4,400 9.58 9.58 9.49 4,200 0 0.1
04/05/2018
9.49
 4 9.49 9.49 9.49 0 0 0
03/05/2018
9.58
 9,000 9.20 9.78 9.20 4,000 0 0.1
02/05/2018
9.53
 0 9.53 9.53 9.53 0 0 0
27/04/2018
9.53
 800 9.53 9.53 9.53 800 0 0.0
26/04/2018
9.24
 0 9.24 9.24 9.24 0 0 0
24/04/2018
9.53
 500 9.03 9.53 9.03 0 0 0
23/04/2018
9.91
 100 9.91 9.91 9.91 0 0 0
20/04/2018
10.49
 0 10.49 10.49 10.49 0 0 0
19/04/2018
10.49
 10 10.49 10.49 10.49 0 10 0.0
18/04/2018
10.45
 10,300 10.41 10.62 10.41 9,800 0 0.2
17/04/2018
11.66
 100 11.66 11.66 11.66 0 0 0
16/04/2018
10.41
 10,500 10.41 10.41 10.41 10,500 0 0.3
13/04/2018
10.53
 0 10.53 10.53 10.53 0 0 0
12/04/2018
10.53
 0 10.53 10.53 10.53 0 0 0
11/04/2018
10.53
 0 10.53 10.53 10.53 0 0 0
10/04/2018
10.53
 100 10.53 10.53 10.53 0 0 0
09/04/2018
10.07
 17,000 10.03 10.07 10.03 14,200 0 0.3
06/04/2018
10.07
 600 10.07 10.07 10.07 600 0 0.0
05/04/2018
10.03
 5,740 10.03 10.03 10.03 0 40 0.0
04/04/2018
9.99
 11,900 10.03 10.03 9.99 5,000 0 0.1
03/04/2018
10.03
 15,500 9.99 10.20 9.99 8,000 0 0.2
02/04/2018
9.99
 13,700 9.99 10.03 9.99 10,000 0 0.2
30/03/2018
9.99
 3,300 9.99 9.99 9.99 2,500 0 0.1
29/03/2018
9.99
 6,000 9.99 9.99 9.99 3,900 0 0.1
28/03/2018
9.99
 1,200 9.99 9.99 9.99 600 0 0.0
27/03/2018
10.41
 900 10.41 10.41 10.41 0 0 0
26/03/2018
10.41
 1,000 10.37 10.41 10.37 0 0 0
23/03/2018
9.99
 5,600 9.95 9.99 9.95 3,000 0 0.1
22/03/2018
9.95
 7,300 9.95 9.95 9.95 7,300 0 0.2
21/03/2018
9.95
 26,000 9.95 9.95 9.95 15,400 0 0.4
20/03/2018
9.95
 22,500 9.95 9.95 9.95 22,500 0 0.5
19/03/2018
9.99
 14,400 9.99 9.99 9.91 13,300 0 0.3
16/03/2018
10.03
 0 10.03 10.03 10.03 0 0 0
15/03/2018
10.16
 5,000 9.95 10.16 9.91 3,800 2,000 0.0
14/03/2018
9.99
 0 9.99 9.99 9.99 0 0 0
13/03/2018
9.95
 2,900 9.99 9.99 9.95 0 0 0
12/03/2018
9.95
 3,100 9.91 9.95 9.91 0 0 0
09/03/2018
9.91
 4,000 9.91 9.99 9.91 0 0 0
08/03/2018
9.99
 5,000 10.41 10.41 9.99 0 0 0
07/03/2018
10.37
 100 10.37 10.37 10.37 0 0 0
06/03/2018
9.99
 2,000 9.99 9.99 9.99 0 0 0
05/03/2018
9.99
 500 9.99 9.99 9.99 0 0 0
02/03/2018
9.99
 3,000 9.99 9.99 9.99 0 0 0
01/03/2018
10.41
 0 10.41 10.41 10.41 0 0 0
28/02/2018
10.41
 2,000 10.41 10.41 10.41 0 0 0
27/02/2018
10.28
 18,600 10.37 10.41 10.28 0 0 0
26/02/2018
10.32
 0 10.32 10.32 10.32 0 0 0
23/02/2018
9.99
 2,500 10.41 10.41 9.99 0 0 0
22/02/2018
10.37
 4,300 10.41 10.41 10.37 0 0 0
21/02/2018
10.37
 300 10.37 10.37 10.37 0 0 0
13/02/2018
9.99
 200 9.99 9.99 9.99 0 0 0
12/02/2018
10.20
 0 10.20 10.20 10.20 0 0 0
09/02/2018
10.20
 0 10.20 10.20 10.20 0 0 0
08/02/2018
10.07
 500 10.41 10.41 10.07 0 0 0
07/02/2018
10.41
 1,200 10.41 10.41 10.41 0 0 0
06/02/2018
10.24
 0 10.24 10.24 10.24 0 0 0
05/02/2018
10.12
 3,100 10.32 10.32 10.03 0 0 0
02/02/2018
10.32
 436 10.32 10.32 10.32 0 0 0
01/02/2018
10.41
 0 10.41 10.41 10.41 0 0 0
31/01/2018
10.41
 700 10.41 10.41 10.41 0 0 0
30/01/2018
10.41
 800 10.41 10.41 10.41 0 0 0
29/01/2018
10.41
 0 10.41 10.41 10.41 0 0 0
26/01/2018
10.41
 10 10.41 10.41 10.41 0 0 0
25/01/2018
10.45
 1,700 10.41 10.45 10.41 0 0 0
24/01/2018
10.49
 1,800 11.66 11.66 10.49 0 0 0
23/01/2018
11.66
 2,600 10.41 11.66 10.62 0 0 0
22/01/2018
10.41
 2,856 10.49 10.49 10.41 800 0 0.0
19/01/2018
10.53
 10,300 10.57 10.57 10.53 4,000 0 0.1
18/01/2018
10.95
 0 10.95 10.95 10.95 0 0 0
17/01/2018
10.95
 1,700 10.95 10.95 10.95 900 0 0.0
16/01/2018
11.03
 11,500 10.82 11.03 10.82 6,200 0 0.2
15/01/2018
11.24
 0 11.24 11.24 11.24 0 0 0
12/01/2018
11.24
 200 11.24 11.24 11.24 200 0 0.0
11/01/2018
10.45
 4,100 11.07 11.07 10.45 2,000 0 0.1
10/01/2018
11.12
 1,400 11.16 11.24 11.12 600 0 0.0
09/01/2018
11.32
 0 11.32 11.32 11.32 0 0 0
08/01/2018
11.32
 0 11.32 11.32 11.32 0 0 0
05/01/2018
11.45
 1,800 11.16 11.45 11.16 800 100 0.0
04/01/2018: Cổ tức tiền mặt tỉ lệ: 10%
04/01/2018
11.24
 200 11.24 11.24 11.24 0 0 0
03/01/2018
10.87
 1,100 10.83 10.87 10.83 0 0 0
02/01/2018
10.83
 1,000 10.83 10.83 10.83 0 0 0
29/12/2017
10.83
 1,100 10.91 10.91 10.83 0 0 0

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