CTCP Bia Sài Gòn - Miền Tây (wsb)

51.30
0
(0%)
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
(2026-08-18) 		-4.40 -7.93% 12,000 -500 0
51.10
57.70
51.30
2 tháng
(2026-07-20) 		-4.70 -8.42% 14,900 -500 0
51
57.70
51.30
3 tháng
(2026-06-19) 		-3.90 -7.09% 20,600 -500 0
51
57.70
51.30
6 tháng
(2026-03-23) 		-2.43 -4.53% 90,100 -500 0
51
57.90
51.30
12 tháng
(2025-09-22) 		-3.61 -6.60% 416,800 -500 0
48.32
65.32
51.30
24 tháng
(2024-09-27) 		8.72 20.57% 902,266 -500 0
39.21
65.32
51.30
36 tháng
(2023-10-03) 		11.49 28.99% 2,376,303 -500 0
35.38
65.32
51.30
60 tháng
(2021-10-13) 		12.44 32.19% 5,571,843 358,100 19.7
29.60
65.32
51.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2022
33.91
 10,500 29.60 33.98 29.45 2,400 300 0.1
15/11/2022
29.60
 237,800 31.72 31.72 29.60 12,300 121,700 -4.3
14/11/2022
31.72
 1,500 32.40 32.40 28.70 300 0 0.0
11/11/2022
32.40
 300 32.47 33.61 32.40 100 0 0.0
10/11/2022
32.47
 3,900 32.32 32.47 31.11 2,900 0 0.1
09/11/2022
32.32
 600 32.10 32.32 32.32 0 0 0
08/11/2022
32.10
 1,600 33.08 33.61 32.10 500 0 0.0
07/11/2022
33.08
 2,500 32.85 33.08 32.10 100 0 0.0
04/11/2022
32.85
 300 33.53 33.53 32.85 100 0 0.0
03/11/2022
33.53
 4,400 34.59 34.59 33.23 3,000 0 0.1
02/11/2022
34.59
 1,000 33.61 34.59 33.76 0 200 -0.0
01/11/2022
33.61
 3,471 36.25 36.25 33.23 200 0 0.0
31/10/2022
36.25
 17,100 34.21 36.25 33.23 15,000 2,000 0.6
28/10/2022
34.21
 3,500 33.98 34.89 33.23 2,100 0 0.1
27/10/2022
33.98
 15,700 35.49 35.49 31.72 2,800 0 0.1
26/10/2022
35.49
 5,800 35.42 35.49 33.98 1,500 0 0.1
25/10/2022
35.42
 600 35.49 36.17 34.36 200 0 0.0
24/10/2022
35.49
 1,700 36.48 36.48 33.98 100 0 0.0
21/10/2022
36.48
 1,600 36.40 36.63 34.59 100 300 -0.0
20/10/2022
36.40
 300 36.55 36.55 36.40 0 0 0
19/10/2022
36.55
 900 36.63 36.63 36.48 100 0 0.0
18/10/2022
36.63
 1,800 36.85 36.85 36.55 0 1,400 -0.1
17/10/2022
36.85
 100 36.55 36.85 36.85 100 0 0.0
14/10/2022
36.55
 100 36.55 36.55 36.55 0 0 0
13/10/2022
36.55
 0 36.63 36.55 36.63 0 0 0
12/10/2022
36.63
 11,093 36.48 36.63 36.48 0 2,000 -0.1
11/10/2022
36.48
 600 36.55 36.55 36.10 100 0 0.0
10/10/2022
36.55
 2,100 36.63 36.63 36.17 100 0 0.0
07/10/2022
36.63
 1,000 36.93 36.93 36.63 900 0 0.0
06/10/2022
36.93
 600 37.01 37.01 36.25 200 0 0.0
05/10/2022
37.01
 1,200 36.85 37.01 37.01 0 1,200 -0.1
04/10/2022
36.85
 3,101 37.61 37.61 36.85 0 0 0
03/10/2022
37.61
 2,101 37.68 37.68 37.53 100 0 0.0
30/09/2022
37.68
 3,900 37.68 37.76 37.16 2,900 200 0.1
29/09/2022
37.68
 500 37.84 37.91 37.68 100 0 0.0
28/09/2022
37.84
 400 37.99 37.99 36.78 0 0 0
27/09/2022
37.99
 1,200 37.76 38.06 37.08 100 0 0.0
26/09/2022
37.76
 16,800 38.14 38.14 37.01 100 2,000 -0.1
23/09/2022
38.14
 3,500 38.14 38.14 38.06 0 2,000 -0.1
22/09/2022
38.14
 300 38.14 38.14 38.14 200 0 0.0
21/09/2022
38.14
 100 38.14 38.14 38.14 0 0 0
20/09/2022
38.14
 9,501 38.14 38.21 37.01 0 0 0
19/09/2022
38.14
 6,007 38.21 38.52 38.14 100 2,000 -0.1
16/09/2022
38.21
 2,800 38.21 38.21 38.21 100 0 0.0
15/09/2022
38.21
 1,400 38.14 38.52 38.21 200 0 0.0
14/09/2022
38.14
 600 38.21 38.21 37.99 100 0 0.0
13/09/2022
38.21
 1,393 37.99 38.52 38.21 100 100 -0
12/09/2022
37.99
 26,802 37.91 39.20 37.91 5,600 19,100 -0.7
09/09/2022
37.91
 5,100 37.91 38.52 37.91 2,300 4,600 -0.1
08/09/2022
37.91
 10,600 38.06 38.82 37.76 10,500 4,900 0.3
07/09/2022
38.06
 1,500 38.52 38.52 38.06 100 0 0.0
06/09/2022: Cổ tức tiền mặt tỉ lệ: 20%
06/09/2022
38.52
 2,300 37.91 39.12 38.52 600 0 0.0
05/09/2022
37.91
 13,800 38.78 38.78 37.84 300 8,000 -0.4
31/08/2022
38.78
 26,700 37.69 38.78 37.62 14,500 100 0.8
30/08/2022
37.69
 1,300 37.69 37.69 37.33 100 0 0.0
29/08/2022
37.69
 5,100 37.62 37.69 37.04 100 0 0.0
26/08/2022
37.62
 1,200 37.62 37.77 37.62 100 0 0.0
25/08/2022
37.62
 1,500 37.40 37.69 36.89 200 0 0.0
24/08/2022
37.40
 8,000 37.11 37.69 36.75 300 0 0.0
23/08/2022
37.11
 9,900 37.33 37.33 36.75 100 0 0.0
22/08/2022
37.33
 3,300 37.62 37.62 36.75 300 0 0.0
19/08/2022
37.62
 400 37.55 37.69 36.89 200 0 0.0
18/08/2022
37.55
 23,100 37.55 37.69 37.04 200 0 0.0
17/08/2022
37.55
 1,800 37.62 37.77 37.04 300 0 0.0
16/08/2022
37.62
 3,300 37.04 38.49 36.89 1,900 0 0.1
15/08/2022
37.04
 1,500 37.33 37.33 36.82 100 0 0.0
12/08/2022
37.33
 1,200 36.75 37.69 36.75 200 0 0.0
11/08/2022
36.75
 5,900 36.60 36.97 36.75 0 0 0
10/08/2022
36.60
 3,800 36.82 36.82 36.46 400 0 0.0
09/08/2022
36.82
 1,000 37.11 37.11 36.82 0 0 0
08/08/2022
37.11
 4,600 36.97 37.40 36.75 900 0 0.0
05/08/2022
36.97
 3,400 37.04 37.04 36.75 0 200 -0.0
04/08/2022
37.04
 800 37.04 37.04 36.75 0 0 0
03/08/2022
37.04
 2,800 37.04 37.69 36.75 2,200 0 0.1
02/08/2022
37.04
 2,100 37.18 37.69 36.53 100 0 0.0
01/08/2022
37.18
 2,200 40.67 40.67 36.17 1,100 0 0.1
29/07/2022
40.67
 27,240 36.53 40.67 35.95 23,900 0 1.3
28/07/2022
36.53
 413 36.82 36.82 36.02 0 0 0
27/07/2022
36.82
 2,500 36.24 36.82 34.86 1,500 0 0.1
26/07/2022
36.24
 800 35.88 36.24 35.88 100 0 0.0
25/07/2022
35.88
 14,500 35.66 36.75 35.73 10,600 0 0.5
22/07/2022
35.66
 3,500 35.88 36.97 35.66 1,000 100 0.0
21/07/2022
35.88
 3,300 35.30 36.17 35.44 1,800 0 0.1
20/07/2022
35.30
 12,900 35.22 36.24 35.22 5,200 0 0.3
19/07/2022
35.22
 6,100 35.22 35.59 35.22 5,100 0 0.2
18/07/2022
35.22
 6,500 35.08 35.59 35.22 5,100 0 0.2
15/07/2022
35.08
 800 35.22 35.59 35.08 0 0 0
14/07/2022
35.22
 1,200 35.59 35.59 34.86 0 0 0
13/07/2022
35.59
 11,900 35.15 35.59 34.86 0 0 0
12/07/2022
35.15
 4,122 35.66 35.66 35.15 0 0 0
11/07/2022
35.66
 2,200 35.01 35.66 35.08 200 0 0.0
08/07/2022
35.01
 6,300 35.73 35.73 34.86 0 0 0
07/07/2022
35.73
 0 35.59 35.73 35.73 0 0 0
06/07/2022
35.59
 200 35.59 35.88 35.59 100 0 0.0
05/07/2022
35.59
 300 35.59 35.59 34.93 100 0 0.0
04/07/2022
35.59
 1,700 36.10 36.75 35.59 100 0 0.0
01/07/2022
36.10
 800 36.24 36.89 35.22 200 0 0.0
30/06/2022
36.24
 400 36.24 36.24 35.30 200 0 0.0
29/06/2022
36.24
 1,400 35.66 37.04 35.22 1,100 0 0.1
28/06/2022
35.66
 2,900 36.31 37.77 35.37 1,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |