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)
14/01/2021
34.41
 2,000 34.90 37.21 33.77 800 0 0.0
13/01/2021
34.90
 5,400 35.04 35.04 33.00 300 0 0.0
12/01/2021
35.04
 200 35.11 35.11 35.04 200 100 0.0
11/01/2021
35.11
 7,200 35.11 35.11 33.70 300 2,100 -0.1
08/01/2021
35.11
 300 35.11 35.67 35.11 100 0 0.0
07/01/2021
35.11
 11,100 34.20 36.23 34.12 300 0 0.0
06/01/2021
34.20
 900 35.88 35.88 34.05 100 0 0.0
05/01/2021
35.88
 800 36.51 36.51 35.88 500 0 0.0
04/01/2021
36.51
 11,000 36.44 36.51 36.51 0 0 0
31/12/2020
36.44
 5,600 35.18 37.92 34.41 4,900 0 0.3
30/12/2020
35.18
 3,100 33.35 37.14 33.35 4,900 0 0.0
29/12/2020
33.35
 6,700 33.00 33.35 32.16 4,900 0 0.2
28/12/2020
33.00
 6,500 33.28 33.63 32.30 1,300 1 0.1
25/12/2020
33.28
 8,240 32.86 33.28 32.16 4,700 0 0.2
24/12/2020
32.86
 5,600 33.00 33.14 32.86 0 0 0
23/12/2020
33.00
 3,800 34.90 34.90 33.00 0 0 0
22/12/2020
34.90
 200 34.20 34.90 34.83 200 0 0.0
21/12/2020
34.20
 7,700 33.00 35.11 33.00 1,300 0 0.1
18/12/2020
33.00
 6,300 33.00 34.76 32.30 2,600 0 0.1
17/12/2020
33.00
 1,800 33.14 33.14 32.65 300 0 0.0
16/12/2020
33.14
 3,900 31.74 33.35 31.88 11,200 0 0.0
15/12/2020
31.74
 41,569 31.60 35.04 31.11 11,200 0 0.5
14/12/2020
31.60
 16,900 30.89 31.60 30.89 3,200 0 0.1
11/12/2020
30.89
 4,500 30.75 30.89 30.54 400 100 0.0
10/12/2020
30.75
 1,200 30.75 30.75 30.75 0 0 0
09/12/2020
30.75
 14,800 30.75 30.75 30.26 4,800 0 0.2
08/12/2020
30.75
 6,700 30.89 30.89 30.40 700 0 0.0
07/12/2020
30.89
 8,100 30.82 31.25 30.26 5,400 0 0.2
04/12/2020
30.82
 2,600 30.89 30.89 30.40 0 0 0
03/12/2020
30.89
 3,400 30.54 31.25 30.75 500 0 0.0
02/12/2020
30.54
 13,700 30.89 30.89 30.26 300 0 0.0
01/12/2020
30.89
 6,900 30.33 30.89 29.84 2,100 0 0.1
30/11/2020
30.33
 11,600 30.54 30.54 30.19 3,010 1,000 0.1
27/11/2020
30.54
 1,950 30.33 30.75 30.19 400 200 0.0
26/11/2020
30.33
 1,600 30.19 31.53 30.19 400 200 0.0
25/11/2020
30.19
 5,800 30.47 30.54 30.19 100 0 0.0
24/11/2020
30.47
 3,900 30.19 31.25 30.19 0 0 0
23/11/2020
30.19
 3,300 29.56 30.89 29.77 1,920 0 0
20/11/2020
29.56
 700 29.63 29.63 29.49 0 0 0
19/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
19/11/2020
29.63
 1,500 29.35 29.84 29.49 600 0 0.0
18/11/2020
29.35
 4,800 29.01 29.49 28.66 200 0 0.0
17/11/2020
29.01
 1,500 29.08 29.14 28.80 0 0 0
16/11/2020
29.08
 4,900 28.80 29.49 28.80 1,000 0 0.0
13/11/2020
28.80
 12,700 28.80 28.94 28.80 0 0 0
12/11/2020
28.80
 12,500 28.80 28.80 28.66 0 0 0
11/11/2020
28.80
 1,700 28.94 29.01 28.39 0 0 0
10/11/2020
28.94
 4,820 28.53 30.17 28.66 720 0 0.0
09/11/2020
28.53
 8,500 29.01 29.01 28.12 100 0 0.0
06/11/2020
29.01
 100 28.60 29.01 29.01 100 0 0.0
05/11/2020
28.60
 2,700 28.53 28.60 28.12 0 0 0
04/11/2020
28.53
 1,700 28.46 28.66 28.25 0 0 0
03/11/2020
28.46
 5,120 28.80 28.80 28.12 20 0 0.0
02/11/2020
28.80
 100 28.73 28.80 28.80 100 0 0.0
30/10/2020
28.73
 1,800 28.25 28.80 28.12 700 0 0.0
29/10/2020
28.25
 40,600 28.12 28.25 27.84 200 0 0.0
28/10/2020
28.12
 44,120 28.46 28.73 28.12 5,920 20 0.2
27/10/2020
28.46
 16,210 28.66 28.66 28.25 1,010 0 0.0
26/10/2020
28.66
 53,300 28.60 29.08 28.32 11,000 1,000 0.4
23/10/2020
28.60
 11,500 28.80 29.35 28.60 5,500 0 0.2
22/10/2020
28.80
 2,922 28.80 29.35 28.80 2,600 0 0.1
21/10/2020
28.80
 4,020 28.80 30.86 28.80 2,420 0 0.1
20/10/2020
28.80
 24,600 29.14 29.14 28.46 1,500 0 0.1
19/10/2020
29.14
 6,800 29.42 29.42 28.94 100 0 0.0
16/10/2020
29.42
 6,100 29.21 29.69 29.08 800 0 0.0
15/10/2020
29.21
 12,500 28.80 29.83 28.80 5,300 0 0.2
14/10/2020
28.80
 10,300 28.87 29.42 28.80 3,700 0 0.2
13/10/2020
28.87
 3,400 29.49 29.49 28.87 3,000 0 0.1
12/10/2020
29.49
 1,700 29.14 30.17 29.14 600 0 0.0
09/10/2020
29.14
 700 29.42 29.49 29.14 200 0 0.0
08/10/2020
29.42
 1,100 28.73 29.42 29.42 1,100 0 0.0
07/10/2020
28.73
 3,100 28.80 29.49 28.73 1,700 0 0.1
06/10/2020
28.80
 7,700 28.80 29.90 28.80 4,500 0 0.2
05/10/2020
28.80
 14,200 28.94 30.86 28.80 6,100 0 0.3
02/10/2020
28.94
 4,500 29.62 30.86 28.94 1,900 0 0.1
01/10/2020
29.62
 20,300 28.80 32.71 28.66 4,500 0 0
30/09/2020
28.80
 5,800 29.35 29.35 28.60 4,600 0 0.2
29/09/2020
29.35
 4,900 28.94 29.62 28.80 2,900 100 0.1
28/09/2020
28.94
 19,300 28.80 30.86 28.46 10,200 0 0.4
25/09/2020
28.80
 6,130 28.80 29.42 27.91 1,520 0 0.1
24/09/2020
28.80
 30,400 27.50 28.80 27.50 1,100 0 0.0
23/09/2020
27.50
 1,930 27.43 27.98 27.50 120 0 0.0
22/09/2020
27.43
 3,657 27.50 27.77 27.43 2,020 0 0.1
21/09/2020
27.50
 6,220 27.84 28.12 27.50 2,720 0 0.1
18/09/2020
27.84
 1,900 27.77 28.25 27.43 1,100 0 0.0
17/09/2020
27.77
 6,511 27.91 27.91 27.43 1,100 0 0.0
16/09/2020
27.91
 3,300 27.50 28.73 27.09 700 0 0.0
15/09/2020
27.50
 34,660 27.70 28.66 27.50 900 0 0.0
14/09/2020
27.70
 6,179 27.29 28.12 27.09 1,000 0 0.0
11/09/2020
27.29
 12,400 27.02 28.80 26.88 2,100 0 0.1
10/09/2020
27.02
 5,200 26.54 27.36 26.61 700 0 0.0
09/09/2020
26.54
 13,800 26.88 27.16 26.26 5,100 0 0.0
08/09/2020
26.88
 15,500 28.05 28.12 25.85 5,100 0 0.2
07/09/2020
28.05
 29,079 27.43 28.80 27.43 9,000 0 0.4
04/09/2020
27.43
 140,320 25.51 28.80 25.37 68,200 110,800 -1.6
03/09/2020
25.51
 185,500 25.51 25.72 25.37 5,000 180,000 -6.5
01/09/2020
25.51
 224,600 25.37 25.51 25.37 54,800 213,800 -5.9
31/08/2020
25.37
 11,658 25.37 25.37 25.30 100 8,300 -0.3
28/08/2020
25.37
 25,500 25.37 25.37 25.24 0 25,400 -0.9
27/08/2020
25.37
 14,900 25.37 25.65 25.30 100 14,400 -0.5
26/08/2020
25.37
 8,401 25.37 25.37 25.24 1,100 8,100 -0.3

Chính sách bảo mật | Điều khoản sử dụng |