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)
07/10/2019
17.15
 3,000 17.15 17.15 16.18 0 0 0
04/10/2019
17.15
 6,000 17.28 17.28 16.96 0 0 0
03/10/2019
17.28
 500 17.41 17.41 17.28 0 0 0
02/10/2019
17.41
 3,900 17.48 17.48 17.22 0 0 0
01/10/2019
17.48
 13,100 17.15 17.48 17.15 4,800 0 0.1
30/09/2019
17.15
 8,800 16.77 17.15 16.83 0 0 0
27/09/2019
16.77
 1,800 16.44 16.77 16.64 0 0 0
26/09/2019
16.44
 16,000 16.18 16.51 14.63 0 5,900 -0.1
25/09/2019
16.18
 9,500 16.18 16.38 16.18 0 0 0
24/09/2019
16.18
 1,100 16.57 16.57 15.67 100 100 0
23/09/2019
16.57
 0 16.57 16.57 16.57 0 0 0
20/09/2019
16.57
 0 16.31 16.57 16.57 0 0 0
19/09/2019
16.31
 8,300 16.70 16.70 16.31 0 8,300 -0.2
18/09/2019
16.70
 16,500 16.38 17.74 16.51 9,400 6,400 0.1
17/09/2019
16.38
 32,400 16.18 17.80 16.31 13,700 4,000 0.3
16/09/2019
16.18
 5,700 15.86 16.83 15.86 0 0 0
13/09/2019
15.86
 9,600 14.89 15.92 15.08 100 9,400 -0.2
12/09/2019
14.89
 15,600 15.73 17.15 14.89 8,000 7,600 0.0
11/09/2019
15.73
 0 15.73 15.73 15.73 0 0 0
10/09/2019
15.73
 200 14.82 15.73 15.73 200 200 0
09/09/2019
14.82
 6,600 15.41 15.54 14.69 0 6,600 -0.2
06/09/2019
15.41
 0 15.41 15.41 15.41 0 0 0
05/09/2019
15.41
 7,200 15.08 15.73 15.41 5,200 2,200 0.1
04/09/2019
15.08
 13,200 15.86 15.86 15.08 0 7,800 -0.2
03/09/2019
15.86
 2,000 15.67 15.86 15.80 1,000 1,000 0
30/08/2019
15.67
 2,000 15.47 15.67 15.47 2,000 2,000 0
29/08/2019
15.47
 1,000 15.47 15.47 15.47 0 1,000 -0.0
28/08/2019
15.47
 0 15.54 15.47 15.47 0 0 0
27/08/2019
15.54
 4,200 15.28 15.54 15.41 0 1,500 -0.0
26/08/2019
15.28
 3,100 15.28 15.28 14.63 0 1,000 -0.0
23/08/2019
15.28
 2,700 15.28 15.28 15.28 0 0 0
22/08/2019
15.28
 8,600 15.47 15.47 15.28 0 0 0
21/08/2019
15.47
 0 15.54 15.47 15.47 0 0 0
20/08/2019
15.54
 3,100 15.21 15.54 15.41 1,100 0 0.0
19/08/2019
15.21
 1,300 15.47 15.47 15.21 0 0 0
16/08/2019
15.47
 2,900 14.89 15.47 14.57 0 1,000 -0.0
15/08/2019
14.89
 8,400 14.95 14.95 14.89 0 4,200 -0.1
14/08/2019
14.95
 600 14.89 14.95 14.89 0 0 0
13/08/2019
14.89
 1,100 15.73 15.73 14.89 0 0 0
12/08/2019
15.73
 0 15.73 15.73 15.73 0 0 0
09/08/2019
15.73
 0 15.73 15.73 15.73 0 0 0
08/08/2019
15.73
 400 15.21 15.73 15.73 0 0 0
07/08/2019
15.21
 900 15.28 15.28 15.21 0 0 0
06/08/2019
15.28
 6,200 14.57 15.28 14.89 1,000 0 0.0
05/08/2019
14.57
 900 14.37 14.57 14.37 0 0 0
02/08/2019
14.37
 9,300 14.57 14.57 13.66 1,500 2,200 -0.0
01/08/2019
14.57
 2,300 14.57 14.57 14.57 0 0 0
31/07/2019
14.57
 2,500 14.89 14.89 14.57 0 0 0
30/07/2019
14.89
 2,900 14.76 14.89 14.63 1,900 0 0.0
29/07/2019
14.76
 500 14.69 14.76 14.76 0 200 -0.0
26/07/2019
14.69
 2,600 15.21 15.21 14.69 1,000 0 0.0
25/07/2019
15.21
 2,200 15.08 15.28 15.21 0 0 0
24/07/2019
15.08
 7,800 15.28 15.86 15.08 2,100 3,100 -0.0
23/07/2019
15.28
 5,100 15.47 15.54 15.28 0 0 0
22/07/2019
15.47
 17,200 15.92 16.77 15.47 8,800 100 0.2
19/07/2019
15.92
 12,100 16.18 16.18 15.60 0 4,400 -0.1
18/07/2019
16.18
 32,200 15.54 16.18 15.80 26,700 400 0.7
17/07/2019
15.54
 28,000 15.21 15.86 14.63 8,900 5,500 0.1
16/07/2019
15.21
 36,000 14.05 15.73 15.21 4,500 100 0.1
15/07/2019
14.05
 1,700 14.57 14.57 14.05 0 0 0
12/07/2019
14.57
 11,700 14.11 15.54 14.11 5,100 3,600 0.0
11/07/2019
14.11
 4,400 14.44 14.82 13.66 0 3,200 -0.1
10/07/2019
14.44
 500 13.72 14.44 14.44 0 0 0
09/07/2019
13.72
 10,400 13.40 14.82 13.46 2,600 6,100 -0.1
08/07/2019
13.40
 1,200 13.72 14.11 13.40 500 0 0.0
05/07/2019
13.72
 2,900 13.72 13.79 13.72 0 0 0
04/07/2019
13.72
 3,100 13.14 13.85 13.27 1,700 0 0.0
03/07/2019
13.14
 800 13.79 13.79 13.14 0 0 0
02/07/2019
13.79
 43,000 13.40 13.79 12.75 0 1,000 -0.0
01/07/2019
13.40
 10,800 13.27 13.92 12.30 5,300 3,700 0.0
28/06/2019
13.27
 3,500 13.27 13.27 12.56 2,500 0 0.1
27/06/2019
13.27
 11,500 13.08 13.85 13.27 1,100 0 0.0
26/06/2019
13.08
 6,500 13.08 13.08 11.65 1,700 3,000 -0.0
25/06/2019
13.08
 6,000 13.27 13.27 13.08 2,000 0 0.0
24/06/2019
13.27
 2,600 12.30 13.27 12.30 0 0 0
21/06/2019
12.30
 7,200 11.91 12.30 11.98 3,000 0 0.1
20/06/2019
11.91
 3,900 11.85 11.91 11.85 0 0 0
19/06/2019
11.85
 600 11.72 11.85 11.85 0 0 0
18/06/2019
11.72
 100 11.78 11.78 11.72 0 0 0
17/06/2019
11.78
 100 11.39 11.78 11.78 0 0 0
14/06/2019
11.39
 0 11.39 11.39 11.39 0 0 0
13/06/2019
11.39
 8,900 11.39 11.52 11.39 0 0 0
12/06/2019
11.39
 0 11.46 11.39 11.39 0 0 0
11/06/2019
11.46
 1,300 11.39 11.46 11.39 0 0 0
10/06/2019
11.39
 10,000 11.59 11.59 11.39 0 0 0
07/06/2019
11.59
 0 11.59 11.59 11.59 0 0 0
06/06/2019
11.59
 0 11.59 11.59 11.59 0 0 0
05/06/2019
11.59
 0 11.65 11.59 11.59 0 0 0
04/06/2019
11.65
 2,600 11.59 11.65 11.59 0 0 0
03/06/2019
11.59
 0 11.65 11.59 11.59 0 0 0
31/05/2019
11.65
 2,500 11.72 11.72 11.59 0 2,000 -0.0
30/05/2019
11.72
 12,100 11.85 11.85 11.52 0 12,000 -0.2
29/05/2019
11.85
 7,800 11.65 11.91 11.85 7,000 7,000 0
28/05/2019
11.65
 3,500 11.65 11.72 11.65 0 2,200 -0.0
27/05/2019
11.65
 11,300 11.72 11.85 11.65 5,900 8,900 -0.1
24/05/2019
11.72
 100 11.65 11.72 11.72 0 0 0
23/05/2019
11.65
 27,800 11.65 11.78 11.65 21,000 25,800 -0.1
22/05/2019
11.65
 3,700 11.59 11.72 11.65 0 0 0
21/05/2019
11.59
 400 11.59 11.59 11.59 0 0 0
20/05/2019
11.59
 1,600 11.39 11.65 11.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |