CTCP Bia Sài Gòn - Phú Thọ (bsp)

9.80
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
(2024-08-20) 		-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)
04/03/2020
11.67
 300 11.67 11.67 11.67 0 0 0
03/03/2020
11.67
 1,200 11.67 12.01 11.67 0 0 0
02/03/2020
11.67
 1,600 11.60 11.67 11.53 0 0 0
28/02/2020
11.60
 7,600 11.67 11.67 11.60 0 0 0
27/02/2020
11.67
 3,300 11.67 11.67 11.67 0 0 0
26/02/2020
11.67
 2,900 11.67 11.81 11.67 100 0 0.0
25/02/2020
11.67
 0 11.67 11.67 11.67 0 0 0
24/02/2020
11.67
 1,800 11.67 11.74 11.67 0 0 0
21/02/2020
11.67
 6,200 12.56 12.56 11.67 100 0 0.0
20/02/2020
12.56
 3,100 12.70 12.70 12.01 100 0 0.0
19/02/2020
12.70
 300 12.49 12.70 12.70 0 300 -0.0
18/02/2020
12.49
 5,000 12.36 12.49 12.49 0 0 0
17/02/2020
12.36
 100 12.36 12.36 12.36 0 0 0
14/02/2020
12.36
 100 12.22 12.36 12.36 0 0 0
13/02/2020
12.22
 810 12.15 12.22 12.22 0 0 0
12/02/2020
12.15
 200 12.22 12.22 12.15 100 0 0.0
11/02/2020
12.22
 100 11.88 12.22 12.22 100 0 0.0
10/02/2020
11.88
 0 11.67 11.88 11.88 0 0 0
07/02/2020
11.67
 8,400 12.70 12.70 11.67 100 0 0.0
06/02/2020
12.70
 4,400 12.36 12.70 12.70 2,000 0 0.0
05/02/2020
12.36
 3,300 12.08 12.36 12.36 0 0 0
04/02/2020
12.08
 1,000 11.74 12.08 12.08 0 0 0
03/02/2020
11.74
 2,800 11.74 11.74 11.74 0 0 0
31/01/2020
11.74
 600 12.36 12.36 11.74 0 0 0
30/01/2020
12.36
 600 13.39 13.39 12.36 0 0 0
22/01/2020
13.39
 500 13.18 13.39 13.39 0 0 0
21/01/2020
13.18
 7,100 11.67 13.18 12.01 100 0 0.0
20/01/2020
11.67
 200 12.91 12.91 11.67 0 0 0
17/01/2020
12.91
 1,900 13.59 13.59 12.91 100 0 0.0
16/01/2020
13.59
 0 13.59 13.59 13.59 0 0 0
15/01/2020
13.59
 100 12.36 13.59 13.59 0 0 0
14/01/2020
12.36
 3,200 13.80 13.80 12.36 300 0 0.0
13/01/2020
13.80
 0 12.84 13.80 13.80 0 0 0
10/01/2020
12.84
 3,500 14.07 14.42 12.84 0 0 0
09/01/2020
14.07
 200 13.46 15.10 14.07 0 0 0
08/01/2020
13.46
 9,900 15.65 15.65 13.46 1,600 0 0.0
07/01/2020
15.65
 109 15.79 15.79 15.65 0 0 0
06/01/2020
15.79
 600 15.93 15.93 15.79 0 0 0
03/01/2020
15.93
 0 15.93 15.93 15.93 0 0 0
02/01/2020
15.93
 0 16.13 15.93 15.93 0 0 0
31/12/2019
16.13
 2,600 16.13 16.20 15.79 0 0 0
30/12/2019
16.13
 1,300 16.41 16.41 16.13 0 0 0
27/12/2019
16.41
 100 15.86 16.41 16.41 0 0 0
26/12/2019
15.86
 16,900 16.48 16.48 15.79 0 0 0
25/12/2019
16.48
 6,305 16.75 17.16 16.48 0 0 0
24/12/2019
16.75
 200 16.89 16.89 16.75 0 0 0
23/12/2019
16.89
 200 17.03 17.03 16.89 0 0 0
20/12/2019
17.03
 0 17.03 17.03 17.03 0 0 0
19/12/2019
17.03
 0 17.09 17.03 17.03 0 0 0
18/12/2019
17.09
 210 17.09 17.09 16.96 0 100 -0.0
17/12/2019
17.09
 100 17.16 17.16 17.09 0 0 0
16/12/2019
17.16
 2,600 17.16 17.16 17.16 0 0 0
13/12/2019
17.16
 4,500 17.16 17.16 16.48 0 100 -0.0
12/12/2019
17.16
 2,606 17.09 17.16 17.16 0 0 0
11/12/2019
17.09
 200 17.16 17.16 17.09 0 0 0
10/12/2019
17.16
 200 17.16 17.16 17.16 0 0 0
09/12/2019
17.16
 16 17.16 17.16 17.16 0 0 0
06/12/2019
17.16
 100 16.54 17.16 17.16 0 0 0
05/12/2019
16.54
 5,200 16.48 16.54 16.54 0 100 -0.0
04/12/2019
16.48
 200 16.89 16.89 16.48 0 200 -0.0
03/12/2019
16.89
 6,100 17.03 17.03 16.89 0 0 0
02/12/2019
17.03
 2,204 17.16 17.37 17.03 0 0 0
29/11/2019
17.16
 400 17.23 17.23 17.16 0 0 0
28/11/2019
17.23
 1,500 17.16 17.23 17.23 0 0 0
27/11/2019
17.16
 3,604 16.96 17.16 16.96 0 0 0
26/11/2019
16.96
 1,800 16.96 16.96 16.96 0 0 0
25/11/2019
16.96
 1,000 17.16 17.16 16.96 0 0 0
22/11/2019
17.16
 2,000 16.54 17.16 16.61 0 0 0
21/11/2019
16.54
 3,900 16.48 16.54 16.41 0 0 0
20/11/2019
16.48
 400 16.48 17.03 16.48 0 0 0
19/11/2019
16.48
 1,700 16.48 16.61 16.48 0 0 0
18/11/2019
16.48
 1,500 16.48 16.48 16.48 0 0 0
15/11/2019
16.48
 100 16.48 16.48 16.48 0 0 0
14/11/2019
16.48
 400 16.34 16.48 16.06 0 0 0
13/11/2019
16.34
 0 16.34 16.34 16.34 0 0 0
12/11/2019
16.34
 0 16.13 16.34 16.34 0 0 0
11/11/2019
16.13
 200 16.41 16.48 16.13 0 0 0
08/11/2019
16.41
 5,900 16.27 16.41 16.13 0 4,900 -0.1
07/11/2019
16.27
 5,200 16.13 16.27 16.27 0 0 0
06/11/2019
16.13
 400 16.20 16.20 16.13 0 400 -0.0
05/11/2019
16.20
 1,000 16.34 16.34 16.20 0 0 0
04/11/2019
16.34
 9,400 16.89 16.89 16.06 0 7,100 -0.2
01/11/2019
16.89
 0 16.89 16.89 16.89 0 0 0
31/10/2019
16.89
 0 16.96 16.89 16.89 0 0 0
30/10/2019
16.96
 6,700 16.00 16.96 16.75 6,700 0 0.2
29/10/2019
16.00
 200 16.48 17.16 16.00 100 0 0.0
28/10/2019
16.48
 3,700 15.86 16.48 15.93 2,600 0 0.1
25/10/2019
15.86
 6,700 16.68 16.68 15.24 0 6,500 -0.1
24/10/2019
16.68
 0 16.68 16.68 16.68 0 0 0
23/10/2019
16.68
 20 16.68 16.68 16.68 0 0 0
22/10/2019
16.68
 500 16.68 16.68 16.68 0 0 0
21/10/2019
16.68
 500 17.03 17.03 16.68 0 0 0
18/10/2019
17.03
 0 17.03 17.03 17.03 0 0 0
17/10/2019
17.03
 0 17.03 17.03 17.03 0 0 0
16/10/2019
17.03
 0 17.03 17.03 17.03 0 0 0
15/10/2019
17.03
 0 17.03 17.03 17.03 0 0 0
14/10/2019: Cổ tức tiền mặt tỉ lệ: 15%
14/10/2019
17.03
 0 17.03 17.03 17.03 0 0 0
11/10/2019
17.02
 100 16.51 17.02 17.02 0 0 0
10/10/2019
16.51
 5,700 16.64 16.77 16.51 0 0 0
09/10/2019
16.64
 9,300 16.64 16.83 16.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |