Live Quote:
On
|
|
|
Thursday, October 9, 2025 5:26:37 AM - Markets open
|
|
|
|
|
|
|
Sai Gon – Phu Tho Beer Joint Stock Company (BSP : UPCOM)
Consumer Goods : Brewers
|
9.80
0.00/0.00%
3:00:06 PM
|
|
|
Closing price on 7/17/2020
|
|
Open |
19.50 |
High |
19.90 |
Low |
19.50 |
Volume |
52,700 |
Split-adjusted Price |
12.45 |
|
|
BSP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/17/2020
|
+1.40 / +7.57%
|
19.50
|
19.90
|
19.50
|
19.90
|
19.52
|
12.45
|
52,700
|
|
7/16/2020
|
-0.20 / -1.07%
|
19.50
|
19.90
|
18.50
|
18.50
|
19.52
|
11.58
|
26,900
|
|
7/15/2020
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
11.70
|
100
|
|
7/14/2020
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
11.70
|
5,000
|
|
7/13/2020
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
11.70
|
0
|
|
7/10/2020
|
-0.10 / -0.53%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
11.70
|
0
|
|
7/9/2020
|
+0.20 / +1.08%
|
18.50
|
18.80
|
18.50
|
18.80
|
18.67
|
11.77
|
2,300
|
|
7/8/2020
|
+0.60 / +3.33%
|
18.50
|
18.60
|
18.50
|
18.60
|
18.51
|
11.64
|
4,000
|
|
7/7/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.27
|
0
|
|
7/6/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.27
|
5,000
|
|
7/3/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.27
|
0
|
|
7/2/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.27
|
0
|
|
7/1/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.27
|
0
|
|
6/30/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.27
|
900
|
|
6/29/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.27
|
11,000
|
|
6/26/2020
|
-0.50 / -2.70%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
11.27
|
100
|
|
6/25/2020
|
+0.50 / +2.78%
|
17.80
|
18.50
|
17.80
|
18.50
|
18.38
|
11.58
|
12,300
|
|
6/24/2020
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.97
|
11.27
|
700
|
|
6/23/2020
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
11.14
|
6,700
|
|
6/22/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.64
|
0
|
|
6/19/2020
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.64
|
10,500
|
|
6/18/2020
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
10.58
|
0
|
|
6/17/2020
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
10.58
|
0
|
|
6/16/2020
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.90
|
10.64
|
16,500
|
|
6/15/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
10.51
|
2,000
|
|
6/12/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
10.51
|
22,900
|
|
6/11/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
10.51
|
5,100
|
|
6/10/2020
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
10.51
|
0
|
|
6/9/2020
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
10.51
|
600
|
|
6/8/2020
|
+0.30 / +1.80%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
10.64
|
100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 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.
|