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)
17/05/2021
12.98
 4,000 13.21 13.21 12.98 0 0 0
14/05/2021
13.21
 0 13.21 13.21 13.21 0 0 0
13/05/2021
13.21
 0 13.21 13.21 13.21 0 0 0
12/05/2021
13.21
 0 13.21 13.21 13.21 0 0 0
11/05/2021
13.21
 0 13.21 13.21 13.21 0 0 0
10/05/2021
13.21
 0 13.21 13.21 13.21 0 0 0
07/05/2021
13.21
 0 13.21 13.21 13.21 0 0 0
06/05/2021
13.21
 0 13.21 13.21 13.21 0 0 0
05/05/2021
13.21
 800 13.21 13.21 13.21 0 0 0
04/05/2021
13.21
 0 13.21 13.21 13.21 0 0 0
29/04/2021
13.21
 0 13.21 13.21 13.21 0 0 0
28/04/2021
13.21
 0 13.21 13.21 13.21 0 0 0
27/04/2021
13.21
 0 13.21 13.21 13.21 0 0 0
26/04/2021
13.21
 0 13.21 13.21 13.21 0 0 0
23/04/2021
13.21
 0 13.21 13.21 13.21 0 0 0
22/04/2021
13.21
 3,200 13.35 13.35 13.21 0 0 0
20/04/2021
13.35
 3,400 13.58 13.58 13.35 0 0 0
19/04/2021
13.58
 5,400 13.58 13.58 13.58 0 0 0
16/04/2021
13.58
 0 13.65 13.58 13.58 0 0 0
15/04/2021
13.65
 200 13.73 13.73 13.50 0 0 0
14/04/2021
13.73
 9,110 13.43 13.73 13.35 0 0 0
13/04/2021
13.43
 6,500 13.43 13.50 13.43 0 0 0
12/04/2021
13.43
 17,000 13.43 13.43 13.43 0 0 0
09/04/2021
13.43
 0 13.43 13.43 13.43 0 0 0
08/04/2021
13.43
 13,900 13.43 13.43 13.43 0 0 0
07/04/2021
13.43
 5,000 14.47 14.47 13.43 0 0 0
06/04/2021
14.47
 4,100 13.35 14.47 13.43 0 0 0
05/04/2021
13.35
 14,000 13.13 13.35 13.35 0 0 0
02/04/2021
13.13
 1,000 13.06 13.13 13.13 0 0 0
01/04/2021
13.06
 400 12.98 13.06 13.06 0 0 0
31/03/2021
12.98
 0 12.98 12.98 12.98 0 0 0
30/03/2021
12.98
 2,000 12.98 12.98 12.98 0 0 0
29/03/2021
12.98
 5,000 12.83 12.98 12.91 0 0 0
26/03/2021
12.83
 0 12.83 12.83 12.83 0 0 0
25/03/2021
12.83
 100 12.76 12.83 12.83 0 0 0
24/03/2021
12.76
 200 12.76 12.76 12.76 0 0 0
23/03/2021
12.76
 4,500 12.76 12.76 12.76 0 0 0
22/03/2021
12.76
 5,500 12.76 12.76 12.76 0 0 0
19/03/2021
12.76
 3,600 12.61 12.76 12.69 0 0 0
18/03/2021
12.61
 2,000 13.06 13.06 12.61 0 0 0
17/03/2021
13.06
 1,200 12.61 13.06 13.06 0 0 0
16/03/2021
12.61
 1,200 12.61 12.61 12.61 0 0 0
15/03/2021
12.61
 0 12.61 12.61 12.61 0 0 0
12/03/2021
12.61
 0 12.61 12.61 12.61 0 0 0
11/03/2021
12.61
 0 12.61 12.61 12.61 0 0 0
10/03/2021
12.61
 9,500 12.61 12.61 12.61 0 0 0
09/03/2021
12.61
 3,400 12.76 12.76 12.61 0 0 0
08/03/2021
12.76
 0 12.76 12.76 12.76 0 0 0
05/03/2021
12.76
 400 12.76 12.76 12.76 0 0 0
04/03/2021
12.76
 400 12.98 12.98 12.76 0 0 0
03/03/2021
12.98
 0 12.98 12.98 12.98 0 0 0
02/03/2021
12.98
 300 13.58 13.58 12.98 0 0 0
01/03/2021
13.58
 0 13.58 13.58 13.58 0 0 0
26/02/2021
13.58
 0 13.58 13.58 13.58 0 0 0
25/02/2021
13.58
 0 13.35 13.58 13.58 0 0 0
24/02/2021
13.35
 3,000 14.24 14.24 13.35 0 0 0
23/02/2021
14.24
 0 14.24 14.24 14.24 0 0 0
22/02/2021
14.24
 100 12.91 14.24 14.24 0 0 0
19/02/2021
12.91
 0 12.91 12.91 12.91 0 0 0
18/02/2021
12.91
 0 12.91 12.91 12.91 0 0 0
17/02/2021
12.91
 0 12.91 12.91 12.91 0 0 0
09/02/2021
12.91
 0 12.83 12.91 12.91 0 0 0
08/02/2021
12.83
 3,300 12.61 13.35 12.83 0 0 0
05/02/2021
12.61
 0 12.61 12.61 12.61 0 0 0
04/02/2021
12.61
 100 12.24 12.61 12.61 0 0 0
03/02/2021
12.24
 0 12.24 12.24 12.24 0 0 0
02/02/2021
12.24
 0 12.24 12.24 12.24 0 0 0
01/02/2021
12.24
 3,500 12.17 12.32 12.24 200 0 0.0
29/01/2021
12.17
 0 12.02 12.17 12.17 0 0 0
28/01/2021
12.02
 400 14.10 14.10 12.02 0 0 0
27/01/2021
14.10
 10 14.10 14.10 14.10 0 0 0
26/01/2021
14.10
 0 14.10 14.10 14.10 0 0 0
25/01/2021
14.10
 0 14.10 14.10 14.10 0 0 0
22/01/2021
14.10
 0 14.10 14.10 14.10 0 0 0
21/01/2021
14.10
 2,300 13.35 14.10 14.10 0 0 0
20/01/2021
13.35
 200 13.73 13.73 13.35 0 0 0
19/01/2021
13.73
 0 13.73 13.73 13.73 0 0 0
18/01/2021
13.73
 1,000 13.50 13.73 13.73 0 1,000 -0.0
15/01/2021
13.50
 300 14.84 14.84 13.35 0 0 0
14/01/2021
14.84
 0 14.84 14.84 14.84 0 0 0
13/01/2021
14.84
 0 14.84 14.84 14.84 0 0 0
12/01/2021: Cổ tức tiền mặt tỉ lệ: 5%
12/01/2021
14.84
 0 14.84 14.84 14.84 0 0 0
11/01/2021
14.84
 100 14.26 14.84 14.84 0 0 0
08/01/2021
14.26
 0 14.26 14.26 14.26 0 0 0
07/01/2021
14.26
 100 14.33 14.33 14.26 0 0 0
06/01/2021
14.33
 400 13.90 14.33 14.33 0 0 0
05/01/2021
13.90
 40 13.75 13.90 13.75 0 0 0
04/01/2021
13.75
 0 13.75 13.75 13.75 0 0 0
31/12/2020
13.75
 0 13.75 13.75 13.75 0 0 0
30/12/2020
13.75
 0 13.90 13.75 13.75 0 0 0
29/12/2020
13.90
 50 13.75 13.90 13.75 0 0 0
28/12/2020
13.75
 0 13.75 13.75 13.75 0 0 0
25/12/2020
13.75
 0 13.75 13.75 13.75 0 0 0
24/12/2020
13.75
 0 13.75 13.75 13.75 0 0 0
23/12/2020
13.75
 0 13.75 13.75 13.75 0 0 0
22/12/2020
13.75
 0 13.90 13.75 13.75 0 0 0
21/12/2020
13.90
 1,400 12.38 13.90 12.38 0 0 0
18/12/2020
12.38
 200 13.03 13.03 12.38 0 0 0
17/12/2020
13.03
 100 12.88 13.03 13.03 0 0 0
16/12/2020
12.88
 0 12.88 12.88 12.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |