CTCP Bia Sài Gòn - Miền Tây (wsb)

62.40
4.40
(7.59%)
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
(2025-11-05) 		2.38 4.27% 9,500 1,500 0.1
55.62
62.40
62.40
2 tháng
(2025-10-06) 		-0.91 -1.54% 164,700 43,100 2.4
50.99
62.40
62.40
3 tháng
(2025-09-08) 		-4.29 -6.88% 186,100 49,100 2.8
50.99
68.95
62.40
6 tháng
(2025-06-09) 		-8.25 -12.45% 216,700 56,500 3.1
50.99
68.95
62.40
12 tháng
(2024-12-10) 		12.56 27.63% 530,201 -140,900 -9.4
45.33
68.95
62.40
24 tháng
(2023-12-18) 		15.54 36.59% 1,907,855 -1,927,600 -110.8
39.81
68.95
62.40
36 tháng
(2022-12-21) 		22.13 61.68% 2,575,927 -2,552,169 -147.7
35.15
68.95
62.40
60 tháng
(2020-12-31) 		21.56 59.16% 6,547,521 -1,976,170 -117.1
31.25
68.95
62.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2022
40.55
 39,300 42.70 42.70 40.48 100 3,000 -0.2
31/03/2022
42.70
 12,540 40.63 42.85 40.40 6,200 0 0.3
30/03/2022
40.63
 200 40.63 40.63 40.09 100 0 0.0
29/03/2022
40.63
 17,900 40.40 40.63 40.40 100 0 0.0
28/03/2022
40.40
 11,601 40.94 40.94 40.32 0 9,700 -0.5
25/03/2022
40.94
 100 40.63 40.94 40.94 100 0 0.0
24/03/2022
40.63
 1,900 40.63 40.78 40.25 400 100 0.0
23/03/2022
40.63
 1,600 40.94 41.01 40.63 100 0 0.0
22/03/2022
40.94
 1,400 40.63 41.01 40.94 200 0 0.0
21/03/2022
40.63
 5,100 40.86 40.86 40.55 400 300 0.0
18/03/2022
40.86
 100 40.86 40.86 40.86 100 0 0.0
17/03/2022
40.86
 1,119 40.55 40.94 40.40 200 0 0.0
16/03/2022
40.55
 8,100 41.01 41.01 40.48 100 0 0.0
15/03/2022
41.01
 1,200 40.63 41.40 40.48 200 0 0.0
14/03/2022
40.63
 7,200 40.78 40.78 40.48 100 0 0.0
11/03/2022
40.78
 6,800 41.17 41.17 40.63 300 0 0.0
10/03/2022
41.17
 12,700 40.63 41.40 40.48 200 0 0.0
09/03/2022
40.63
 10,000 40.86 42.09 40.63 5,400 3,800 0.1
08/03/2022
40.86
 2,700 41.32 41.32 40.32 500 0 0.0
07/03/2022
41.32
 3,002 40.71 42.09 40.40 600 1,400 -0.0
04/03/2022
40.71
 900 40.63 40.71 40.71 0 0 0
03/03/2022
40.63
 4,700 41.40 42.16 40.32 500 0 0.0
02/03/2022
41.40
 3,739 41.40 42.78 40.63 500 0 0.0
01/03/2022
41.40
 10,204 45.92 45.92 39.86 2,000 0 0.1
28/02/2022
45.92
 29,900 39.86 45.92 39.86 24,300 100 1.3
25/02/2022
39.86
 7,100 40.25 40.86 39.86 300 0 0.0
24/02/2022
40.25
 2,800 40.55 40.94 39.79 1,200 800 0.0
23/02/2022
40.55
 1,900 40.40 40.55 39.86 900 0 0.0
22/02/2022
40.40
 13,703 40.86 40.86 39.56 300 2,100 -0.1
21/02/2022
40.86
 1,400 40.17 41.40 40.25 300 0 0.0
18/02/2022
40.17
 500 40.40 40.40 40.09 0 0 0
17/02/2022
40.40
 3,910 40.55 40.55 40.17 700 3,600 -0.2
16/02/2022
40.55
 16,600 40.55 40.94 40.25 100 0 0.0
15/02/2022
40.55
 14,379 39.86 40.86 39.25 9,100 0 0.5
14/02/2022
39.86
 5,800 40.40 40.48 39.86 0 0 0
11/02/2022
40.40
 12,601 40.63 40.78 40.40 10,800 0 0.6
10/02/2022
40.63
 2,300 40.63 40.94 39.86 800 0 0.0
09/02/2022
40.63
 18,400 40.63 41.32 40.32 10,300 600 0.5
08/02/2022
40.63
 40,510 41.24 41.32 39.86 36,800 0 2.0
07/02/2022
41.24
 13,520 40.48 41.32 40.25 2,800 0 0.1
28/01/2022
40.48
 13,600 40.09 41.01 39.56 7,900 3,300 0.2
27/01/2022
40.09
 59,000 38.71 40.63 38.64 50,600 0 2.6
26/01/2022
38.71
 4,200 38.56 38.71 38.48 100 2,200 -0.1
25/01/2022
38.56
 8,417 38.56 38.56 37.95 1,800 1,000 0.0
24/01/2022
38.56
 13,700 38.56 38.56 37.95 4,200 0 0.2
21/01/2022
38.56
 15,500 38.56 38.71 38.10 10,200 0 0.5
20/01/2022
38.56
 700 38.18 38.71 37.95 400 0 0.0
19/01/2022
38.18
 4,000 38.56 38.71 37.95 1,900 0 0.1
18/01/2022
38.56
 3,100 38.94 38.94 37.56 0 0 0
17/01/2022
38.94
 14,300 38.56 38.94 38.48 1,400 0 0.1
14/01/2022
38.56
 2,100 38.41 38.56 37.95 100 0 0.0
13/01/2022
38.41
 4,800 37.95 38.41 38.25 0 0 0
12/01/2022
37.95
 2,611 37.64 38.56 37.95 0 0 0
11/01/2022
37.64
 5,600 38.79 38.79 37.64 200 0 0.0
10/01/2022
38.79
 3,200 38.71 38.87 38.33 100 0 0.0
07/01/2022
38.71
 3,400 38.79 39.33 38.48 100 0 0.0
06/01/2022
38.79
 11,006 39.10 39.17 38.79 0 900 -0.0
05/01/2022
39.10
 7,940 39.40 39.40 38.71 4,200 0 0.2
04/01/2022
39.40
 10,200 41.01 41.01 38.79 0 0 0
31/12/2021
41.01
 20,200 38.33 41.01 37.95 16,300 0 0.8
30/12/2021
38.33
 3,000 38.25 38.56 37.56 800 0 0.0
29/12/2021
38.25
 15,600 37.79 38.87 37.41 6,300 4,800 0.1
28/12/2021
37.79
 5,500 38.25 39.02 37.56 300 0 0.0
27/12/2021
38.25
 1,800 38.33 38.71 38.25 0 0 0
24/12/2021
38.33
 900 37.56 38.33 37.87 200 0 0.0
23/12/2021
37.56
 11,169 38.94 38.94 37.33 100 0 0.0
22/12/2021
38.94
 1,400 38.71 39.10 37.95 1,100 0 0.1
21/12/2021
38.71
 10,600 39.10 39.10 36.80 6,900 0 0.3
20/12/2021
39.10
 769 38.33 39.86 38.33 700 0 0.0
17/12/2021
38.33
 3,400 38.41 39.10 38.18 100 0 0.0
16/12/2021
38.41
 23,100 38.71 38.87 36.80 13,000 100 0.6
15/12/2021
38.71
 4,100 39.10 39.10 38.64 0 0 0
14/12/2021
39.10
 5,701 38.71 40.63 38.71 1,900 0 0.1
13/12/2021: Cổ tức tiền mặt tỉ lệ: 15%
13/12/2021
38.71
 9,438 38.87 39.86 38.71 2,000 0 0.1
10/12/2021
38.87
 23,202 38.57 39.02 38.50 10,000 0 0.5
09/12/2021
38.57
 2,029 38.12 38.57 38.20 100 0 0.0
08/12/2021
38.12
 4,711 38.20 38.87 38.12 300 200 0.0
07/12/2021
38.20
 2,200 38.42 39.02 38.20 100 0 0.0
06/12/2021
38.42
 10,100 38.64 39.39 37.60 1,100 0 0.1
03/12/2021
38.64
 8,881 38.57 39.09 38.57 500 0 0.0
02/12/2021
38.57
 22,600 38.94 39.09 38.57 3,800 0 0.2
01/12/2021
38.94
 18,810 39.09 39.09 38.50 0 0 0
30/11/2021
39.09
 28,200 38.50 39.46 38.42 17,400 8,600 0.5
29/11/2021
38.50
 32,900 38.64 38.79 38.35 100 0 0.0
26/11/2021
38.64
 12,300 38.94 39.24 38.35 200 0 0.0
25/11/2021
38.94
 17,900 38.64 39.84 38.50 12,300 10,000 0.1
24/11/2021
38.64
 9,300 38.35 39.46 38.27 1,400 400 0.1
23/11/2021
38.35
 20,500 38.64 39.54 37.45 500 0 0.0
22/11/2021
38.64
 27,800 38.64 40.80 38.64 10,300 9,200 0.1
19/11/2021
38.64
 20,800 38.72 38.79 38.57 2,000 0 0.1
18/11/2021
38.72
 212,311 38.94 39.98 38.72 2,200 0 0.1
17/11/2021
38.94
 23,922 38.72 38.94 38.72 900 0 0.0
16/11/2021
38.72
 22,700 38.87 40.06 38.42 600 0 0.0
15/11/2021
38.87
 17,200 39.46 39.46 38.72 0 0 0
12/11/2021
39.46
 28,800 40.06 40.06 37.97 100 0 0.0
11/11/2021
40.06
 5,000 40.58 41.55 39.46 200 0 0.0
10/11/2021
40.58
 7,431 40.28 40.58 39.54 2,800 0 0.2
09/11/2021
40.28
 17,100 41.25 41.62 40.28 800 2,400 -0.1
08/11/2021
41.25
 4,566 41.40 41.47 40.73 200 0 0.0
05/11/2021
41.40
 221 41.70 41.70 41.40 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |