CTCP Bia Sài Gòn - Miền Tây (wsb)

55.20
-0.70
(-1.25%)
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
(2026-02-23) 		-0.20 -0.36% 81,800 -7,700 -0.4
51
56.30
55.20
2 tháng
(2026-01-19) 		-0.30 -0.53% 102,900 -6,200 -0.3
51
58.80
55.20
3 tháng
(2025-12-18) 		-3.30 -5.58% 124,600 -4,600 -0.2
51
61.40
55.20
6 tháng
(2025-09-19) 		-9.77 -14.90% 302,300 44,900 2.6
50.99
68.95
55.20
12 tháng
(2025-03-24) 		0.40 0.72% 383,000 -204,500 -12.8
49.91
68.95
55.20
24 tháng
(2024-03-28) 		12.76 29.64% 1,449,152 -1,703,900 -99.6
40.69
68.95
55.20
36 tháng
(2023-04-03) 		16.74 42.85% 2,478,999 -2,598,969 -149.9
37.87
68.95
55.20
60 tháng
(2021-04-13) 		18.92 51.31% 6,151,786 -2,068,270 -121.6
31.25
68.95
55.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2022
37.72
 0 37.56 37.72 37.72 0 0 0
06/07/2022
37.56
 200 37.56 37.87 37.56 100 0 0.0
05/07/2022
37.56
 300 37.56 37.56 36.87 100 0 0.0
04/07/2022
37.56
 1,700 38.10 38.79 37.56 100 0 0.0
01/07/2022
38.10
 800 38.25 38.94 37.18 200 0 0.0
30/06/2022
38.25
 400 38.25 38.25 37.26 200 0 0.0
29/06/2022
38.25
 1,400 37.64 39.10 37.18 1,100 0 0.1
28/06/2022
37.64
 2,900 38.33 39.86 37.33 1,300 0 0.1
27/06/2022
38.33
 3,000 38.18 40.48 35.42 2,200 0 0.1
24/06/2022
38.18
 3,100 37.56 38.18 37.03 2,700 0 0.1
23/06/2022
37.56
 2,600 36.80 37.56 36.80 2,600 0 0.1
22/06/2022
36.80
 2,540 36.80 36.80 36.72 1,000 100 0.0
21/06/2022
36.80
 10,100 37.56 37.56 36.80 4,500 0 0.2
20/06/2022
37.56
 2,600 38.25 38.25 36.03 300 0 0.0
17/06/2022
38.25
 1,900 38.25 38.79 34.80 200 0 0.0
16/06/2022
38.25
 200 38.02 38.25 38.25 100 0 0.0
15/06/2022
38.02
 2,900 38.64 38.64 37.18 300 0 0.0
14/06/2022
38.64
 200 38.71 38.71 37.56 100 0 0.0
13/06/2022
38.71
 1,200 39.40 39.40 38.33 0 0 0
10/06/2022
39.40
 100 38.10 39.40 39.40 100 0 0.0
09/06/2022
38.10
 1,100 39.40 39.56 38.10 100 0 0.0
08/06/2022
39.40
 400 37.64 39.79 37.72 300 0 0.0
07/06/2022
37.64
 2,000 40.40 40.40 37.26 0 0 0
06/06/2022
40.40
 200 39.48 40.40 39.86 200 0 0.0
03/06/2022
39.48
 100 39.40 39.48 39.48 100 0 0.0
02/06/2022
39.40
 1,200 39.71 39.94 38.33 500 0 0.0
01/06/2022
39.71
 1,300 39.71 41.17 38.33 600 0 0.0
31/05/2022
39.71
 3,900 38.71 42.85 37.64 3,200 0 0.2
30/05/2022
38.71
 13,100 37.56 38.71 37.56 600 0 0.0
27/05/2022
37.56
 1,600 37.41 37.56 36.80 500 0 0.0
26/05/2022
37.41
 840 37.56 37.79 37.33 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |