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)
04/11/2021
41.70
 2,811 40.95 42.37 40.95 1,700 100 0.1
03/11/2021
40.95
 38,700 40.95 41.47 40.88 400 400 0.0
02/11/2021
40.95
 2,210 40.73 40.95 40.88 1,700 0 0.1
01/11/2021
40.73
 20,000 41.62 41.70 40.21 2,400 300 0.1
29/10/2021
41.62
 19,500 42.37 42.37 40.21 1,700 0 0.1
28/10/2021
42.37
 100 42.52 42.52 42.37 0 0 0
27/10/2021
42.52
 5,700 42.14 42.89 41.77 5,100 4,900 0.0
26/10/2021
42.14
 18,400 42.37 42.96 42.14 5,100 100 0.3
25/10/2021
42.37
 8,600 42.67 42.67 40.95 4,800 4,900 -0.0
22/10/2021
42.67
 1,500 41.92 43.04 42.44 400 0 0.0
21/10/2021
41.92
 17,700 42.81 43.11 41.92 10,000 8,400 0.1
20/10/2021
42.81
 21,100 43.19 43.19 42.22 9,200 0 0.5
19/10/2021
43.19
 23,900 43.26 43.63 42.44 0 0 0
18/10/2021
43.26
 27,400 42.89 43.56 42.44 0 0 0
15/10/2021
42.89
 15,000 41.77 43.19 41.92 0 0 0
14/10/2021
41.77
 14,000 40.80 42.37 41.10 0 0 0
13/10/2021
40.80
 24,100 40.21 41.62 40.51 0 0 0
12/10/2021
40.21
 11,300 40.21 40.88 40.21 0 0 0
11/10/2021
40.21
 11,900 40.06 40.58 39.84 0 0 0
08/10/2021
40.06
 21,000 39.76 40.06 39.09 0 1,000 -0.1
07/10/2021
39.76
 1,200 39.84 39.84 38.79 0 100 -0.0
06/10/2021
39.84
 9,400 38.94 40.80 38.64 100 0 0.0
05/10/2021
38.94
 5,100 39.46 39.46 37.45 0 100 -0.0
04/10/2021
39.46
 1,700 39.46 39.54 38.72 0 1,000 -0.1
01/10/2021
39.46
 6,600 44.30 44.30 38.72 100 0 0.0
30/09/2021
44.30
 17,930 38.57 44.30 38.57 16,200 0 0.9
29/09/2021
38.57
 500 38.35 38.64 38.57 300 0 0.0
28/09/2021
38.35
 16,200 37.97 38.35 37.97 0 800 -0.0
27/09/2021
37.97
 1,000 38.50 38.72 37.60 200 0 0.0
24/09/2021
38.50
 5,801 37.97 38.50 37.97 200 0 0.0
23/09/2021
37.97
 8,700 38.57 38.57 37.97 0 400 -0.0
22/09/2021
38.57
 13,700 37.38 38.72 37.23 4,800 0 0.2
21/09/2021
37.38
 22,124 37.60 38.12 37.08 10,100 100 0.5
20/09/2021
37.60
 11,006 39.02 39.02 37.53 0 0 0
17/09/2021
39.02
 6,800 39.31 39.31 38.12 300 0 0.0
16/09/2021
39.31
 29,010 38.35 39.31 37.68 100 300 -0.0
15/09/2021
38.35
 11,800 39.09 39.09 37.30 0 0 0
14/09/2021
39.09
 13,900 38.12 39.46 38.35 200 1,000 -0.0
13/09/2021
38.12
 15,000 37.53 38.35 37.38 100 5,000 -0.3
10/09/2021
37.53
 2,340 37.23 37.60 37.53 0 0 0
09/09/2021
37.23
 9,220 37.23 37.53 37.16 5,100 0 0.3
08/09/2021
37.23
 3,800 37.08 37.60 36.86 100 0 0.0
07/09/2021
37.08
 5,229 36.86 37.23 37.08 200 0 0.0
06/09/2021
36.86
 2,400 36.86 37.23 36.86 100 0 0.0
01/09/2021
36.86
 11,000 37.16 37.16 35.81 100 0 0.0
31/08/2021
37.16
 6,400 36.48 37.16 36.56 1,100 0 0.1
30/08/2021
36.48
 2,820 36.19 36.48 36.04 900 0 0.0
27/08/2021
36.19
 2,300 36.04 36.34 35.74 0 0 0
26/08/2021
36.04
 3,900 36.11 36.48 35.74 0 0 0
25/08/2021
36.11
 3,400 36.04 36.11 35.96 0 0 0
24/08/2021
36.04
 700 35.96 36.04 35.74 400 0 0.0
23/08/2021
35.96
 3,500 35.81 36.41 34.40 900 0 0.0
20/08/2021
35.81
 18,700 36.26 36.26 35.74 0 0 0
19/08/2021
36.26
 6,600 36.34 36.34 36.19 0 0 0
18/08/2021
36.34
 3,800 36.63 36.78 36.19 100 0 0.0
17/08/2021
36.63
 2,100 36.26 36.71 36.19 200 0 0.0
16/08/2021
36.26
 12,200 36.11 36.26 36.19 400 0 0.0
13/08/2021
36.11
 5,700 36.41 36.41 36.11 3,000 0 0.1
12/08/2021
36.41
 15,700 36.26 36.41 36.11 0 0 0
11/08/2021
36.26
 4,510 36.11 36.41 36.11 0 0 0
10/08/2021
36.11
 1,200 36.48 36.48 36.11 0 0 0
09/08/2021
36.48
 2,000 36.11 36.48 35.96 100 0 0.0
06/08/2021
36.11
 1,300 36.93 36.93 36.11 100 0 0.0
05/08/2021
36.93
 3,200 36.86 37.23 35.89 100 0 0.0
04/08/2021
36.86
 700 36.41 37.38 36.86 100 0 0.0
03/08/2021
36.41
 400 37.60 37.60 36.34 200 0 0.0
02/08/2021
37.60
 100 37.90 37.90 37.60 100 0 0.0
30/07/2021
37.90
 5,400 36.41 37.90 36.41 5,100 0 0.3
29/07/2021
36.41
 2,600 36.34 37.90 36.11 500 0 0.0
28/07/2021
36.34
 1,400 36.11 36.41 35.74 200 0 0.0
27/07/2021
36.11
 300 36.63 36.63 36.11 0 0 0
26/07/2021
36.63
 1,700 36.11 36.71 36.04 600 0 0.0
23/07/2021
36.11
 600 36.11 36.78 35.74 300 0 0.0
22/07/2021
36.11
 1,106 36.48 36.48 35.59 100 0 0.0
21/07/2021
36.48
 2,812 36.34 37.08 35.00 100 2,000 -0.1
20/07/2021
36.34
 1,200 36.11 36.48 35.44 300 100 0.0
19/07/2021
36.11
 2,900 36.34 37.16 35.74 200 0 0.0
16/07/2021
36.34
 2,600 35.96 36.63 35.89 100 0 0.0
15/07/2021
35.96
 9,500 35.89 37.08 35.96 100 0 0.0
14/07/2021
35.89
 5,300 36.04 36.04 35.89 0 0 0
13/07/2021
36.04
 3,090 36.34 37.01 35.59 100 100 0
12/07/2021
36.34
 200 36.41 36.41 35.74 100 0 0.0
09/07/2021
36.41
 3,100 36.56 37.16 36.11 200 0 0.0
08/07/2021
36.56
 1,300 36.86 36.86 35.89 200 0 0.0
07/07/2021
36.86
 4,200 35.89 37.90 36.11 2,000 0 0.1
06/07/2021
35.89
 2,410 36.86 36.93 35.89 0 0 0
05/07/2021
36.86
 0 36.86 36.86 36.86 0 0 0
02/07/2021
36.86
 410 36.86 36.86 36.78 300 0 0.0
01/07/2021
36.86
 2,200 37.60 37.60 36.48 100 0 0.0
30/06/2021
37.60
 500 36.86 37.75 37.53 300 0 0.0
29/06/2021
36.86
 1,600 35.74 37.01 35.74 1,100 0 0.1
28/06/2021
35.74
 5,900 36.86 36.86 35.74 400 0 0.0
25/06/2021
36.86
 1,600 37.16 37.16 36.48 200 0 0.0
24/06/2021
37.16
 701 36.63 37.68 37.16 700 1 0.0
23/06/2021
36.63
 1,400 36.48 37.83 35.96 1,000 0 0.0
22/06/2021
36.48
 5,600 36.48 37.83 36.48 1,200 0 0.1
21/06/2021
36.48
 20,100 35.59 37.08 35.74 400 0 0
18/06/2021
35.59
 3,500 35.89 36.04 35.59 400 0 0.0
17/06/2021
35.89
 1,400 35.44 35.89 35.52 0 0 0
16/06/2021
35.44
 3,900 35.52 35.59 35.44 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |