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)
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
11/03/2021
36.16
 14,200 35.53 40.73 35.81 700 100 0.0
10/03/2021
35.53
 3,408 35.74 37.78 35.46 1,000 1,100 -0.0
09/03/2021
35.74
 7,600 35.81 35.81 35.11 3,000 0 0.2
08/03/2021
35.81
 2,500 35.32 36.44 29.84 1,300 0 0.1
05/03/2021
35.32
 26,800 35.04 35.74 35.11 7,900 0 0.4
04/03/2021
35.04
 21,300 35.04 36.37 34.97 5,000 0 0.2
03/03/2021
35.04
 8,600 35.11 35.11 34.76 4,200 0 0.2
02/03/2021
35.11
 6,200 35.11 35.11 35.11 100 0 0.0
01/03/2021
35.11
 15,700 36.37 36.37 34.05 400 0 0.0
26/02/2021
36.37
 8,800 34.41 36.37 33.35 4,300 700 0.2
25/02/2021
34.41
 300 33.98 34.69 34.41 100 0 0.0
24/02/2021
33.98
 1,900 34.76 35.39 33.98 300 0 0.0
23/02/2021
34.76
 926 34.62 34.90 34.12 500 0 0.0
22/02/2021
34.62
 6,210 33.70 35.67 33.84 500 0 0.0
19/02/2021
33.70
 9,800 35.11 35.11 33.35 2,300 0 0.1
18/02/2021
35.11
 1,500 33.35 36.44 35.04 500 0 0.0
17/02/2021
33.35
 9,000 33.28 33.35 33.14 0 0 0
09/02/2021
33.28
 3,603 33.14 33.28 33.00 0 0 0
08/02/2021
33.14
 6,200 33.00 33.63 32.93 700 0 0
05/02/2021
33.00
 5,500 33.00 33.14 33.00 0 0 0
04/02/2021
33.00
 11,806 33.14 33.70 33.00 0 0 0
03/02/2021
33.14
 400 32.93 33.28 32.51 100 0 0.0
02/02/2021
32.93
 1,800 32.23 32.93 32.30 900 0 0.0
01/02/2021
32.23
 7,200 32.93 32.93 32.23 1,500 0 0.1
29/01/2021
32.93
 16,611 31.74 33.70 31.60 12,700 0 0.6
28/01/2021
31.74
 23,500 33.42 33.42 31.25 4,600 400 0.2
27/01/2021
33.42
 12,000 33.00 33.42 32.58 100 0 0.0
26/01/2021
33.00
 25,600 33.70 33.70 33.00 100 0 0.0
25/01/2021
33.70
 21,500 33.28 34.20 32.16 5,800 0 0.3
22/01/2021
33.28
 700 33.63 33.63 33.28 0 0 0
21/01/2021
33.63
 1,600 33.56 33.91 33.07 200 0 0.0
20/01/2021
33.56
 31,100 34.69 34.69 32.30 2,100 0 0.1
19/01/2021
34.69
 1,500 33.35 34.90 33.00 500 0 0.0
18/01/2021
33.35
 7,600 34.34 35.11 33.35 2,100 0 0.1
15/01/2021
34.34
 12,000 34.41 35.11 33.00 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |