Live Quote:
On
|
|
|
Sunday, July 13, 2025 2:36:29 AM - Markets open
|
|
|
|
|
|
|
Sai Gon – Phu Tho Beer Joint Stock Company (BSP : UPCOM)
Consumer Goods : Brewers
|
9.90
0.00/0.00%
3:00:05 PM
|
|
|
Closing price on 1/16/2020
|
|
Open |
19.80 |
High |
19.80 |
Low |
19.80 |
Volume |
0 |
Split-adjusted Price |
12.39 |
|
|
BSP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/16/2020
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
12.39
|
0
|
|
1/15/2020
|
+1.80 / +10.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
12.39
|
100
|
|
1/14/2020
|
-2.10 / -10.45%
|
18.00
|
18.50
|
18.00
|
18.00
|
18.19
|
11.27
|
3,200
|
|
1/13/2020
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
12.58
|
0
|
|
1/10/2020
|
-1.80 / -8.78%
|
21.00
|
21.00
|
18.70
|
18.70
|
20.06
|
11.70
|
3,500
|
|
1/9/2020
|
+0.90 / +4.59%
|
22.00
|
22.00
|
20.50
|
20.50
|
21.25
|
12.83
|
200
|
|
1/8/2020
|
-3.20 / -14.04%
|
19.90
|
22.70
|
19.60
|
19.60
|
19.83
|
12.27
|
9,900
|
|
1/7/2020
|
-0.20 / -0.87%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
14.27
|
100
|
|
1/6/2020
|
-0.20 / -0.86%
|
23.20
|
23.20
|
23.00
|
23.00
|
23.03
|
14.39
|
600
|
|
1/3/2020
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
14.52
|
0
|
|
1/2/2020
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
14.52
|
0
|
|
12/31/2019
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.00
|
23.50
|
23.20
|
14.71
|
2,600
|
|
12/30/2019
|
-0.40 / -1.67%
|
23.90
|
23.90
|
23.50
|
23.50
|
23.59
|
14.71
|
1,300
|
|
12/27/2019
|
+0.80 / +3.46%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
14.96
|
100
|
|
12/26/2019
|
-0.90 / -3.75%
|
23.70
|
23.70
|
23.00
|
23.10
|
23.41
|
14.46
|
16,900
|
|
12/25/2019
|
-0.40 / -1.64%
|
24.00
|
25.00
|
24.00
|
24.00
|
24.17
|
15.02
|
6,300
|
|
12/24/2019
|
-0.20 / -0.81%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
15.27
|
200
|
|
12/23/2019
|
-0.20 / -0.81%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
15.40
|
200
|
|
12/20/2019
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
15.52
|
0
|
|
12/19/2019
|
-0.10 / -0.40%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
15.52
|
0
|
|
12/18/2019
|
0.00 / 0.00%
|
24.70
|
24.90
|
24.70
|
24.90
|
24.80
|
15.58
|
200
|
|
12/17/2019
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
15.58
|
100
|
|
12/16/2019
|
+0.70 / +2.88%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
15.65
|
2,600
|
|
12/13/2019
|
0.00 / 0.00%
|
24.20
|
25.00
|
24.00
|
25.00
|
24.32
|
15.65
|
4,500
|
|
12/12/2019
|
+0.10 / +0.40%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
15.65
|
2,600
|
|
12/11/2019
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
15.58
|
200
|
|
12/10/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
15.65
|
200
|
|
12/9/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
15.65
|
0
|
|
12/6/2019
|
+0.90 / +3.73%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
15.65
|
100
|
|
12/5/2019
|
+0.10 / +0.42%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
15.08
|
5,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:11 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|