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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |