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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |