CTCP Bến Bãi Vận tải Sài Gòn (tps)

29.90
3.90
(15%)
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) 		7.40 39.78% 100 0 0
18.60
26
26
2 tháng
(2024-07-22) 		7 36.84% 300 -100 -0.0
18.60
26
26
3 tháng
(2024-06-21) 		11 73.33% 400 -100 -0.0
15
26
26
6 tháng
(2024-04-09) 		13.50 108% 5,300 -100 -0.0
12.50
26
26
12 tháng
(2023-12-29) 		13.50 108% 8,000 -100 -0.0
12.50
26
26
24 tháng
(2022-09-30) 		5.08 24.27% 23,701 -1,300 -0.0
12.50
26
26
36 tháng
(2021-10-05) 		3.66 16.40% 24,013 -1,300 -0.0
12.50
29.78
26
60 tháng
(2019-10-16) 		-1.57 -5.69% 208,023 38,800 1.2
12.50
29.84
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2019
34.18
 0 34.18 34.18 34.18 0 0 0
17/04/2019
34.18
 0 34.18 34.18 34.18 0 0 0
16/04/2019
34.18
 0 34.18 34.18 34.18 0 0 0
12/04/2019
34.18
 0 34.18 34.18 34.18 0 0 0
11/04/2019
34.18
 0 34.18 34.18 34.18 0 0 0
10/04/2019
34.18
 0 34.18 34.18 34.18 0 0 0
09/04/2019
34.18
 0 34.18 34.18 34.18 0 0 0
08/04/2019
34.18
 100 40.15 40.15 34.18 0 0 0
05/04/2019
40.15
 0 40.15 40.15 40.15 0 0 0
04/04/2019
40.15
 0 40.15 40.15 40.15 0 0 0
03/04/2019
40.15
 0 40.15 40.15 40.15 0 0 0
02/04/2019
40.15
 0 40.15 40.15 40.15 0 0 0
01/04/2019
40.15
 900 34.96 40.15 40.15 0 0 0
29/03/2019
34.96
 0 34.96 34.96 34.96 0 0 0
28/03/2019
34.96
 0 34.96 34.96 34.96 0 0 0
27/03/2019
34.96
 500 32.43 34.96 34.96 0 0 0
26/03/2019
32.43
 0 32.43 32.43 32.43 0 0 0
25/03/2019
32.43
 9,100 31.98 32.43 32.43 0 0 0
22/03/2019
31.98
 0 31.98 31.98 31.98 0 0 0
21/03/2019
31.98
 100 37.62 37.62 31.98 0 0 0
20/03/2019
37.62
 0 31.98 37.62 37.62 0 0 0
19/03/2019
31.98
 200 37.62 43.26 31.98 0 0 0
18/03/2019
37.62
 13,200 37.30 37.62 37.30 0 0 0
15/03/2019
37.30
 200 33.08 37.30 28.15 0 0 0
14/03/2019
33.08
 0 33.08 33.08 33.08 0 0 0
13/03/2019
33.08
 1,000 29.84 33.08 33.08 0 0 0
12/03/2019
29.84
 300 25.95 29.84 29.84 0 0 0
11/03/2019
25.95
 0 25.95 25.95 25.95 0 0 0
08/03/2019
25.95
 0 25.95 25.95 25.95 0 0 0
07/03/2019
25.95
 0 25.95 25.95 25.95 0 0 0
06/03/2019
25.95
 1,000 28.73 28.73 25.95 0 0 0
05/03/2019
28.73
 0 28.73 28.73 28.73 0 0 0
04/03/2019
28.73
 0 28.73 28.73 28.73 0 0 0
01/03/2019
28.73
 0 28.73 28.73 28.73 0 0 0
28/02/2019
28.73
 0 28.73 28.73 28.73 0 0 0
27/02/2019
28.73
 0 28.73 28.73 28.73 0 0 0
26/02/2019
28.73
 300 33.79 33.79 28.73 0 0 0
25/02/2019
33.79
 0 33.79 33.79 33.79 0 0 0
22/02/2019
33.79
 0 33.79 33.79 33.79 0 0 0
21/02/2019
33.79
 0 33.79 33.79 33.79 0 0 0
20/02/2019
33.79
 0 33.79 33.79 33.79 0 0 0
19/02/2019
33.79
 0 33.79 33.79 33.79 0 0 0
18/02/2019
33.79
 0 33.79 33.79 33.79 0 0 0
15/02/2019
33.79
 0 33.79 33.79 33.79 0 0 0
14/02/2019
33.79
 0 29.25 33.79 33.79 0 0 0
13/02/2019
29.25
 200 34.38 38.27 29.25 0 0 0
12/02/2019
34.38
 100 30.62 34.38 34.38 0 0 0
11/02/2019
30.62
 100 26.66 30.62 30.62 0 0 0
01/02/2019
26.66
 0 26.66 26.66 26.66 0 0 0
31/01/2019
26.66
 0 26.66 26.66 26.66 0 0 0
30/01/2019
26.66
 0 26.66 26.66 26.66 0 0 0
29/01/2019
26.66
 0 26.66 26.66 26.66 0 0 0
28/01/2019
26.66
 0 26.66 26.66 26.66 0 0 0
25/01/2019
26.66
 0 26.66 26.66 26.66 0 0 0
24/01/2019
26.66
 0 26.66 26.66 26.66 0 0 0
23/01/2019
26.66
 0 26.66 26.66 26.66 0 0 0
22/01/2019
26.66
 0 26.66 26.66 26.66 0 0 0
21/01/2019
26.66
 0 26.66 26.66 26.66 0 0 0
18/01/2019
26.66
 1 26.66 26.66 26.66 0 0 0
17/01/2019
26.66
 0 26.66 26.66 26.66 0 0 0
16/01/2019
26.66
 0 26.66 26.66 26.66 0 0 0
15/01/2019
26.66
 900 23.22 26.66 26.66 200 0 0.0
14/01/2019
23.22
 100 24.65 24.65 23.22 0 0 0
11/01/2019: Cổ tức tiền mặt tỉ lệ: 40%
11/01/2019
24.65
 0 24.65 24.65 24.65 0 0 0
10/01/2019
24.65
 600 22.01 24.65 24.65 0 0 0
09/01/2019
22.01
 0 24.06 22.01 22.01 0 100 -0.0
08/01/2019
24.06
 300 20.95 24.06 17.84 0 100 -0.0
07/01/2019
20.95
 100 28.17 28.17 20.95 0 100 -0.0
04/01/2019
28.17
 200 24.82 28.17 21.13 0 100 -0.0
03/01/2019
24.82
 200 21.60 24.82 24.82 0 0 0
02/01/2019
21.60
 100 18.78 21.60 21.60 0 0 0
28/12/2018
18.78
 100 16.37 18.78 18.78 0 0 0
27/12/2018
16.37
 100 14.44 16.37 16.37 0 0 0
26/12/2018
14.44
 0 14.44 14.44 14.44 0 0 0
25/12/2018
14.44
 0 14.44 14.44 14.44 0 0 0
24/12/2018
14.44
 100 16.84 16.84 14.44 0 100 -0.0
21/12/2018
16.84
 100 19.78 19.78 16.84 0 100 -0.0
20/12/2018
19.78
 100 23.47 23.47 19.78 0 100 -0.0
19/12/2018
23.47
 2,700 23.01 23.47 23.01 0 0 0
18/12/2018
23.01
 200 20.01 23.01 23.01 0 0 0
17/12/2018
20.01
 100 17.43 20.01 20.01 0 0 0
14/12/2018
17.43
 100 15.20 17.43 17.43 0 0 0
13/12/2018
15.20
 0 15.20 15.20 15.20 0 0 0
12/12/2018
15.20
 0 15.20 15.20 15.20 0 0 0
11/12/2018
15.20
 0 15.20 15.20 15.20 0 0 0
10/12/2018
15.20
 0 15.20 15.20 15.20 0 0 0
07/12/2018
15.20
 0 15.20 15.20 15.20 0 0 0
06/12/2018
15.20
 100 13.26 15.20 15.20 0 0 0
05/12/2018
13.26
 0 13.26 13.26 13.26 0 0 0
04/12/2018
13.26
 0 14.20 13.26 13.26 0 0 0
03/12/2018
14.20
 200 14.14 14.20 12.32 0 100 -0.0
30/11/2018
14.14
 0 14.14 14.14 14.14 0 0 0
29/11/2018
14.14
 0 14.14 14.14 14.14 0 0 0
28/11/2018
14.14
 0 14.14 14.14 14.14 0 0 0
27/11/2018
14.14
 100 16.08 16.08 14.14 0 100 -0.0
26/11/2018
16.08
 0 16.08 16.08 16.08 0 0 0
23/11/2018
16.08
 0 16.08 16.08 16.08 0 0 0
22/11/2018
16.08
 100 14.03 16.08 16.08 0 0 0
21/11/2018
14.03
 0 14.03 14.03 14.03 0 0 0
20/11/2018
14.03
 0 14.03 14.03 14.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |