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)
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
15/06/2021
35.52
 8,500 35.74 35.74 35.37 500 400 0.0
14/06/2021
35.74
 5,700 35.52 35.74 35.00 500 0 0.0
11/06/2021
35.52
 4,900 35.67 35.67 35.52 300 0 0.0
10/06/2021
35.67
 4,400 35.74 36.11 35.37 400 0 0.0
09/06/2021
35.74
 2,500 35.67 35.74 35.37 400 0 0.0
08/06/2021
35.67
 3,400 35.74 35.89 35.67 400 600 -0.0
07/06/2021
35.74
 4,500 36.11 36.11 35.74 0 0 0
04/06/2021
36.11
 6,000 35.89 36.48 36.04 0 400 -0.0
03/06/2021
35.89
 13,400 35.59 36.11 35.29 400 100 0.0
02/06/2021
35.59
 6,405 35.44 35.74 35.07 0 1,000 -0.0
01/06/2021
35.44
 17,800 35.74 35.74 35.37 5,900 0 0.3
31/05/2021
35.74
 7,700 35.74 35.74 34.33 5,200 0 0.2
28/05/2021
35.74
 20,800 35.74 35.74 35.59 10,200 0 0.5
27/05/2021
35.74
 1,400 35.74 37.16 35.74 400 0 0.0
26/05/2021
35.74
 11,300 35.81 36.86 35.59 200 0 0.0
25/05/2021
35.81
 10,800 35.89 36.41 35.74 1,000 0 0.0
24/05/2021
35.89
 1,200 36.11 36.11 35.89 200 0 0.0
21/05/2021
36.11
 700 35.67 36.86 35.29 400 0 0.0
20/05/2021
35.67
 5,300 36.04 37.16 35.29 300 0 0.0
19/05/2021
36.04
 1,700 35.74 36.04 35.07 200 0 0.0
18/05/2021
35.74
 19,110 35.96 35.96 35.74 0 0 0
17/05/2021
35.96
 2,600 35.81 37.16 35.81 200 0 0.0
14/05/2021
35.81
 18,100 37.01 37.01 35.81 1,400 100 0.1
13/05/2021
37.01
 5,700 35.81 38.50 35.74 1,000 0 0.0
12/05/2021
35.81
 4,210 36.78 36.78 35.74 0 0 0
11/05/2021
36.78
 47,700 36.86 41.70 36.34 23,400 0 1.2
10/05/2021
36.86
 16,900 37.23 38.50 36.48 4,800 600 0.2
07/05/2021: Cổ tức tiền mặt tỉ lệ: 20%
07/05/2021
37.23
 6,500 37.38 38.57 37.23 200 0 0.0
06/05/2021
37.38
 4,000 37.24 37.81 37.38 900 0 0.0
05/05/2021
37.24
 8,800 37.66 37.95 37.24 4,000 0 0.2
04/05/2021
37.66
 6,700 40.74 40.74 37.31 3,000 0 0.2
29/04/2021
40.74
 17,635 37.88 42.96 37.09 4,300 600 0.2
28/04/2021
37.88
 14,970 36.81 41.53 37.02 2,800 0 0.2
27/04/2021
36.81
 12,000 36.88 36.95 36.81 5,100 100 0.3
26/04/2021
36.88
 1,900 38.45 38.45 36.88 1,400 0 0.1
23/04/2021
38.45
 1,870 37.24 38.45 36.88 600 0 0.0
22/04/2021
37.24
 10,800 37.59 37.59 37.24 300 0 0.0
20/04/2021
37.59
 3,000 37.59 37.59 37.24 0 0 0
19/04/2021
37.59
 5,100 36.88 37.59 37.45 100 0 0.0
16/04/2021
36.88
 6,412 37.52 37.74 36.88 4,200 0 0.2
15/04/2021
37.52
 4,100 37.02 37.81 37.02 600 0 0
14/04/2021
37.02
 1,300 36.88 37.81 36.95 200 0 0.0
13/04/2021
36.88
 16,600 37.81 37.81 36.52 8,400 0 0.4
12/04/2021
37.81
 7,200 37.24 37.95 37.16 200 0 0.0
09/04/2021
37.24
 1,500 37.31 37.59 37.24 0 400 -0.0
08/04/2021
37.31
 3,600 37.88 38.17 37.09 1,000 0 0.1
07/04/2021
37.88
 7,400 37.24 38.67 36.88 5,400 2,000 0.2
06/04/2021
37.24
 4,106 37.24 37.24 37.02 0 0 0
05/04/2021
37.24
 22,000 37.45 38.31 36.95 600 0 0.0
02/04/2021
37.45
 6,700 38.17 39.38 37.45 1,100 0 0.1
01/04/2021
38.17
 8,100 37.95 38.31 38.17 500 0 0.0
31/03/2021
37.95
 5,700 40.10 40.10 37.59 1,000 0 0.1
30/03/2021
40.10
 901 38.67 41.53 40.10 800 0 0.0
29/03/2021
38.67
 10,910 37.09 41.53 38.09 3,800 500 0.2
26/03/2021
37.09
 19,100 36.88 41.53 36.88 1,000 0 0.1
25/03/2021
36.88
 3,700 37.24 37.59 36.88 1,800 0 0.1
24/03/2021
37.24
 4,902 37.88 37.88 36.88 4,400 0 0.2
23/03/2021
37.88
 3,100 36.88 37.95 36.52 600 0 0.0
22/03/2021
36.88
 3,000 37.09 37.59 36.52 300 0 0.0
19/03/2021
37.09
 4,826 36.81 37.66 36.45 700 0 0.0
18/03/2021
36.81
 4,000 37.74 37.74 36.52 200 0 0.0
17/03/2021
37.74
 3,900 36.66 37.95 36.52 1,300 0 0.1
16/03/2021
36.66
 3,100 36.95 38.52 36.16 200 2,200 -0.1
15/03/2021
36.95
 10,800 37.88 38.60 36.81 300 0 0.0
12/03/2021: Cổ tức tiền mặt tỉ lệ: 10%
12/03/2021
37.88
 4,726 36.16 38.67 36.88 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |