Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/03/2026	55.20	500	55.80	55.80	55.20	0	0	0
17/03/2026	55.80	2,600	55.90	56	55.80	7,200	0	0.4
16/03/2026	56	8,000	55.20	56.90	55.20	0	0	0
13/03/2026	55.20	200	55.40	55.40	55.20	100	2,500	-0.1
12/03/2026	52.20	3,100	54.90	54.90	52	100	300	-0.0
11/03/2026	54	2,200	55.60	55.60	53.30	100	200	-0.0
10/03/2026	54.80	7,100	52	54.90	52	0	0	0
09/03/2026	51	1,300	55.70	55.70	50	0	0	0
06/03/2026	55.60	1,600	55.80	55.80	55.60	0	0	0
05/03/2026	55.70	1,000	55.80	55.80	55.70	0	100	-0.0
04/03/2026	55.80	1,300	56	56	55.80	0	0	0
03/03/2026	55.90	5,300	56	56	55.90	0	3,100	-0.2
02/03/2026	56	3,200	56	56	56	500	0	0.0
27/02/2026	56	27,800	57.40	63.90	55.30	200	1,600	-0.1
26/02/2026	56.30	5,500	56.70	56.70	55.90	200	5,000	-0.3
25/02/2026	56	5,100	56.80	56.80	56	0	2,000	-0.1
24/02/2026	56	2,800	56	56.80	55.80	200	1,600	-0.1
23/02/2026	56	3,700	59.90	63.50	55.80	100	0	0.0
13/02/2026	57	600	56.10	57	56	300	0	0.0
12/02/2026	58	5,700	56	58	56	400	0	0.0
11/02/2026	58.80	1,300	55.90	58.80	55.80	0	0	0
10/02/2026	55.80	400	56	56	55.80	0	0	0
09/02/2026	55.70	200	56.50	56.50	55.70	100	0	0.0
06/02/2026	56.50	200	56	56.50	56	300	0	0.0
05/02/2026	56	1,400	57	57	56	300	0	0.0
04/02/2026	57	100	57	57	57	500	0	0.0
03/02/2026	58.70	2,000	61.50	64.50	56	0	0	0
02/02/2026	56	1,100	57	57	56	0	0	0
30/01/2026	58.70	1,000	56.10	58.70	56.10	0	0	0
29/01/2026	56	1,100	56.10	56.10	56	0	0	0
28/01/2026	56.10	1,800	56.10	56.10	56	0	0	0
27/01/2026	56	400	57	57	55.80	0	0	0
26/01/2026	55.60	600	56	56	55.60	0	0	0
23/01/2026	56	100	56	56	56	0	0	0
22/01/2026	56	400	56	56	56	0	0	0
21/01/2026	56	200	56	56	56	0	0	0
20/01/2026	56	500	55.80	56	55.80	100	500	-0.0
19/01/2026	56.10	2,000	56.20	56.20	55.40	0	0	0
16/01/2026	56.10	2,100	56	57	55.10	0	0	0
15/01/2026	56	1,700	56.10	56.10	56	0	0	0
14/01/2026	56.10	500	56.10	56.10	56.10	0	0	0
13/01/2026	56.10	900	56.30	56.30	56.10	0	0	0
12/01/2026	56	2,500	56.50	56.50	56	100	0	0.0
09/01/2026	57.70	1,200	56.50	57.70	56	0	0	0
08/01/2026	56.50	1,000	56.90	56.90	56.50	0	0	0
07/01/2026	56.90	4,600	57	57	56.90	0	0	0
06/01/2026	57	800	56.30	57	56.30	300	100	0.0
05/01/2026	57.90	1,900	56	59.80	56	0	0	0
31/12/2025	56.10	100	56.10	56.10	56.10	0	0	0
30/12/2025	61.40	0	61.40	61.40	61.40	0	0	0
29/12/2025	61.40	100	61.40	61.40	61.40	100	0	0.0
26/12/2025	59	0	59	59	59	0	0	0
25/12/2025	59	0	59	59	59	0	0	0
24/12/2025	59.70	200	58.20	59.70	58.20	200	0	0.0
23/12/2025	58.80	700	57	58.80	57	600	0	0.0
22/12/2025	58.80	100	58.80	58.80	58.80	0	0	0
19/12/2025	58.80	2,600	56.50	62.50	56.50	200	0	0.0
18/12/2025	59.10	700	62.80	62.80	56	200	0	0.0
17/12/2025	61.90	1,600	55.20	61.90	55.20	100	0	0.0
16/12/2025	64	0	64	64	64	0	0	0
15/12/2025	64	100	64	64	64	100	0	0.0
12/12/2025	64.80	200	61.50	64.80	61.50	200	0	0.0
11/12/2025	60.60	0	60.60	60.60	60.60	0	0	0
10/12/2025	60.60	0	60.60	60.60	60.60	0	0	0
09/12/2025	58	400	68.50	68.50	58	0	0	0
08/12/2025	62.40	0	62.40	62.40	62.40	0	0	0
05/12/2025	62.40	100	62.40	62.40	62.40	100	0	0.0
04/12/2025	58	0	58	58	58	0	0	0
03/12/2025	58	100	58	58	58	100	0	0.0
02/12/2025	57.70	200	56.10	57.70	56.10	0	0	0
01/12/2025	58	600	58	58.40	55.30	0	0	0
28/11/2025	59.40	400	59.80	59.80	59.40	100	0	0.0
27/11/2025	59.80	700	58.70	59.80	58.70	700	0	0.0
26/11/2025	58	0	58	58	58	0	0	0
25/11/2025	58	0	58	58	58	0	0	0
24/11/2025	58	0	58	58	58	0	0	0
21/11/2025	58.40	600	57.90	58.40	57.90	600	0	0.0
20/11/2025	57.90	100	57.90	57.90	57.90	0	0	0
19/11/2025	58.90	0	58.90	58.90	58.90	0	0	0
18/11/2025	58.90	100	58.90	58.90	58.90	100	0	0.0
17/11/2025	56	2,800	56	56	56	0	0	0
14/11/2025	56	2,100	56	57	56	0	0	0
13/11/2025	59.80	0	59.80	59.80	59.80	0	0	0
12/11/2025	59.80	0	59.80	59.80	59.80	0	0	0
11/11/2025: Cổ tức tiền mặt tỉ lệ: 20%
11/11/2025	59.80	100	59.80	59.80	59.80	0	0	0
10/11/2025	56.30	0	56.30	56.30	56.30	0	0	0
07/11/2025	58.23	400	55.62	58.23	55.62	0	0	0
06/11/2025	55.62	600	55.62	55.62	55.62	0	100	-0.0
05/11/2025	55.62	700	55.82	55.91	54.08	0	0	0
04/11/2025	56.49	600	55.82	56.49	55.04	0	0	0
03/11/2025	58.42	2,000	57.85	58.42	57.85	0	0	0
31/10/2025	59.97	1,600	61.80	61.80	54.56	1,300	0	0.1
30/10/2025	57.85	400	53.60	57.85	53.60	100	0	0.0
29/10/2025	59.10	0	59.10	59.10	59.10	0	0	0
28/10/2025	59.29	1,200	61.13	61.13	54.66	100	0	0.0
27/10/2025	59.78	700	53.31	59.78	53.31	600	0	0.0
24/10/2025	56.88	2,200	53.40	56.88	53.40	2,100	0	0.1
23/10/2025	56.98	40,900	53.89	56.98	53.02	36,200	0	2.0
22/10/2025	53.69	3,300	51.18	53.98	51.18	2,500	0	0.1
21/10/2025	50.99	42,600	56.11	56.20	49.25	0	1,800	-0.1
20/10/2025	57.94	100	57.94	57.94	57.94	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	0	0%	79,200	-14,900	-0.8	51 56.30 55.80
2 tháng (2026-01-16)	-0.10	-0.18%	102,400	-13,400	-0.7	51 58.80 55.80
3 tháng (2025-12-17)	-5.90	-9.53%	123,600	-11,700	-0.6	51 61.90 55.80
6 tháng (2025-09-18)	-9.57	-14.60%	299,700	37,700	2.2	50.99 68.95 55.80
12 tháng (2025-03-24)	0.60	1.08%	380,400	-211,700	-13.2	49.91 68.95 55.80
24 tháng (2024-03-27)	13.79	32.66%	1,446,652	-1,711,000	-100.0	40.69 68.95 55.80
36 tháng (2023-04-03)	16.94	43.37%	2,476,399	-2,606,169	-150.3	37.87 68.95 55.80
60 tháng (2021-04-12)	18.19	48.12%	6,156,386	-2,075,270	-122.0	31.25 68.95 55.80

CTCP Bia Sài Gòn - Miền Tây (wsb)

THỐNG KÊ GIAO DỊCH