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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |