Live Quote:
On
|
|
|
Wednesday, July 23, 2025 7:33:25 AM - Markets open
|
|
|
|
|
|
|
Sai Gon – Phu Tho Beer Joint Stock Company (BSP : UPCOM)
Consumer Goods : Brewers
|
10.20
+0.50/+5.15%
3:00:05 PM
|
|
|
Closing price on 11/11/2019
|
|
Open |
24.00 |
High |
24.00 |
Low |
23.50 |
Volume |
200 |
Split-adjusted Price |
14.71 |
|
|
BSP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/11/2019
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.75
|
14.71
|
200
|
|
11/8/2019
|
+0.20 / +0.84%
|
23.70
|
23.90
|
23.50
|
23.90
|
23.64
|
14.96
|
5,900
|
|
11/7/2019
|
+0.20 / +0.85%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
14.83
|
5,200
|
|
11/6/2019
|
-0.10 / -0.42%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
14.71
|
400
|
|
11/5/2019
|
-0.20 / -0.84%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
14.77
|
1,000
|
|
11/4/2019
|
-0.80 / -3.25%
|
23.80
|
23.80
|
23.40
|
23.80
|
23.57
|
14.90
|
9,400
|
|
11/1/2019
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
15.40
|
0
|
|
10/31/2019
|
-0.10 / -0.40%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
15.40
|
0
|
|
10/30/2019
|
+1.40 / +6.01%
|
24.40
|
24.70
|
24.40
|
24.70
|
24.64
|
15.46
|
6,700
|
|
10/29/2019
|
-0.70 / -2.92%
|
25.00
|
25.00
|
23.30
|
23.30
|
24.15
|
14.58
|
200
|
|
10/28/2019
|
+1.30 / +5.73%
|
23.20
|
24.00
|
23.20
|
24.00
|
23.30
|
15.02
|
3,700
|
|
10/25/2019
|
-1.20 / -4.94%
|
22.20
|
23.10
|
22.20
|
23.10
|
22.69
|
14.46
|
6,700
|
|
10/24/2019
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
15.21
|
0
|
|
10/23/2019
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
15.21
|
0
|
|
10/22/2019
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
15.21
|
500
|
|
10/21/2019
|
-0.50 / -2.02%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
15.21
|
500
|
|
10/18/2019
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
15.52
|
0
|
|
10/17/2019
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
15.52
|
0
|
|
10/16/2019
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
15.52
|
0
|
|
10/15/2019
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
15.52
|
0
|
|
10/14/2019
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
15.52
|
0
|
|
10/11/2019
|
+0.80 / +3.14%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
15.52
|
100
|
|
10/10/2019
|
-0.20 / -0.78%
|
25.70
|
25.90
|
25.50
|
25.50
|
25.64
|
15.05
|
5,700
|
|
10/9/2019
|
0.00 / 0.00%
|
25.70
|
26.00
|
25.70
|
25.70
|
25.87
|
15.17
|
9,300
|
|
10/8/2019
|
-0.80 / -3.02%
|
26.00
|
26.00
|
25.70
|
25.70
|
25.99
|
15.17
|
6,500
|
|
10/7/2019
|
0.00 / 0.00%
|
25.00
|
26.50
|
25.00
|
26.50
|
26.00
|
15.64
|
3,000
|
|
10/4/2019
|
-0.20 / -0.75%
|
26.70
|
26.70
|
26.20
|
26.50
|
26.52
|
15.64
|
6,000
|
|
10/3/2019
|
-0.20 / -0.74%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
15.76
|
500
|
|
10/2/2019
|
-0.10 / -0.37%
|
27.00
|
27.00
|
26.60
|
26.90
|
26.85
|
15.88
|
33,900
|
|
10/1/2019
|
+0.50 / +1.89%
|
26.50
|
27.00
|
26.50
|
27.00
|
26.91
|
15.93
|
13,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 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.
|