CTCP Bia Sài Gòn - Miền Tây (wsb)

56.10
-0.10
(-0.18%)
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
(2025-12-29) 		-5.80 -9.45% 21,200 0 0.0
55.60
61.40
56
2 tháng
(2025-11-28) 		-3.80 -6.40% 29,200 1,900 0.1
55.60
64.80
56
3 tháng
(2025-10-29) 		-3.50 -5.92% 42,000 4,600 0.3
55.60
64.80
56
6 tháng
(2025-07-31) 		-6.69 -10.74% 225,600 57,000 3.3
50.99
68.95
56
12 tháng
(2025-02-03) 		1.20 2.22% 512,824 -142,600 -9.5
46.98
68.95
56
24 tháng
(2024-02-07) 		13.05 30.68% 1,403,476 -1,710,900 -99.9
40.69
68.95
56
36 tháng
(2023-02-13) 		19.73 54.99% 2,521,781 -2,587,969 -149.3
35.15
68.95
56
60 tháng
(2021-02-22) 		20.98 60.62% 6,320,401 -2,014,170 -118.8
31.25
68.95
56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2022
37.56
 900 36.72 37.87 37.18 300 0 0.0
24/05/2022
36.72
 800 37.41 37.41 36.03 200 0 0.0
23/05/2022
37.41
 200 37.87 37.87 37.41 0 0 0
20/05/2022
37.87
 0 37.56 37.87 37.87 0 0 0
19/05/2022
37.56
 1,200 36.87 38.18 37.56 100 0 0.0
18/05/2022
36.87
 2,600 37.79 38.41 36.80 300 0 0.0
17/05/2022
37.79
 2,000 37.41 37.95 37.33 200 0 0.0
16/05/2022
37.41
 3,100 35.11 37.56 35.88 1,500 0 0.1
13/05/2022
35.11
 26,800 37.95 40.02 34.50 1,500 0 0.1
12/05/2022
37.95
 700 37.56 38.48 37.10 400 0 0.0
11/05/2022
37.56
 5,300 37.33 38.87 37.41 300 0 0.0
10/05/2022
37.33
 17,200 37.41 37.56 36.87 300 200 0.0
09/05/2022
37.41
 10,100 38.64 38.94 37.41 100 0 0.0
06/05/2022
38.64
 15,900 38.33 39.48 37.79 500 0 0.0
05/05/2022
38.33
 200 38.02 38.94 38.33 100 0 0.0
04/05/2022
38.02
 21,100 38.87 39.63 37.95 300 0 0.0
29/04/2022
38.87
 4,500 39.02 39.94 37.72 500 0 0.0
28/04/2022
39.02
 5,500 39.10 39.71 38.33 200 0 0.0
27/04/2022
39.10
 4,900 39.17 39.48 38.10 400 0 0.0
26/04/2022
39.17
 2,700 39.86 39.86 36.87 100 0 0.0
25/04/2022
39.86
 1,200 40.32 40.32 39.10 600 0 0.0
22/04/2022
40.32
 900 39.25 40.32 39.63 100 0 0.0
21/04/2022
39.25
 1,700 40.55 41.32 39.17 200 0 0.0
20/04/2022
40.55
 13,700 40.63 42.09 40.55 3,200 0 0.2
19/04/2022
40.63
 9,600 40.63 41.78 40.63 0 0 0
18/04/2022
40.63
 13,300 40.71 41.24 40.55 0 0 0
15/04/2022
40.71
 2,500 41.01 41.01 40.71 0 0 0
14/04/2022
41.01
 2,100 40.71 41.63 40.71 200 0 0.0
13/04/2022
40.71
 10,000 40.63 42.01 40.55 4,300 0 0.2
12/04/2022
40.63
 35,700 40.48 41.01 40.55 4,000 0 0.2
08/04/2022
40.48
 21,100 40.48 41.01 40.48 4,300 0 0.2
07/04/2022
40.48
 9,100 39.94 41.01 40.48 0 0 0
06/04/2022
39.94
 1,900 40.48 40.48 39.94 0 0 0
05/04/2022
40.48
 38,800 40.55 40.63 39.86 18,300 0 1.0
04/04/2022
40.55
 38,700 40.55 40.55 39.94 15,300 300 0.8
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

Chính sách bảo mật | Điều khoản sử dụng |