CTCP Bia Sài Gòn - Miền Tây (wsb)

55
0
(0%)
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
(2026-05-20) 		0.50 0.92% 17,800 11,400 0
53
56.90
55
2 tháng
(2026-04-20) 		0.24 0.44% 34,700 13,700 0
53
57.40
55
3 tháng
(2026-03-23) 		1.47 2.75% 62,000 14,500 0
52.48
57.40
55
6 tháng
(2025-12-22) 		-0.71 -1.27% 194,700 14,300 0.0
48.32
58.17
55
12 tháng
(2025-06-24) 		1.94 3.65% 412,800 74,700 3.1
48.31
65.32
55
24 tháng
(2024-07-01) 		14.62 36.20% 1,016,242 -1,630,800 -96.6
39.71
65.32
55
36 tháng
(2023-07-05) 		16.46 42.73% 2,316,855 -1,910,955 -110.5
36.99
65.32
55
60 tháng
(2021-07-15) 		20.93 61.43% 5,782,363 -2,147,769 -126.2
29.60
65.32
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/07/2021
34.21
 300 34.71 34.71 34.21 0 0 0
26/07/2021
34.71
 1,700 34.21 34.78 34.14 600 0 0.0
23/07/2021
34.21
 600 34.21 34.85 33.86 300 0 0.0
22/07/2021
34.21
 1,106 34.56 34.56 33.72 100 0 0.0
21/07/2021
34.56
 2,812 34.42 35.13 33.15 100 2,000 -0.1
20/07/2021
34.42
 1,200 34.21 34.56 33.58 300 100 0.0
19/07/2021
34.21
 2,900 34.42 35.20 33.86 200 0 0.0
16/07/2021
34.42
 2,600 34.07 34.71 34.00 100 0 0.0
15/07/2021
34.07
 9,500 34.00 35.13 34.07 100 0 0.0
14/07/2021
34.00
 5,300 34.14 34.14 34.00 0 0 0
13/07/2021
34.14
 3,090 34.42 35.06 33.72 100 100 0
12/07/2021
34.42
 200 34.49 34.49 33.86 100 0 0.0
09/07/2021
34.49
 3,100 34.64 35.20 34.21 200 0 0.0
08/07/2021
34.64
 1,300 34.92 34.92 34.00 200 0 0.0
07/07/2021
34.92
 4,200 34.00 35.90 34.21 2,000 0 0.1
06/07/2021
34.00
 2,410 34.92 34.99 34.00 0 0 0
05/07/2021
34.92
 0 34.92 34.92 34.92 0 0 0
02/07/2021
34.92
 410 34.92 34.92 34.85 300 0 0.0
01/07/2021
34.92
 2,200 35.62 35.62 34.56 100 0 0.0
30/06/2021
35.62
 500 34.92 35.76 35.55 300 0 0.0
29/06/2021
34.92
 1,600 33.86 35.06 33.86 1,100 0 0.1
28/06/2021
33.86
 5,900 34.92 34.92 33.86 400 0 0.0
25/06/2021
34.92
 1,600 35.20 35.20 34.56 200 0 0.0
24/06/2021
35.20
 701 34.71 35.69 35.20 700 1 0.0
23/06/2021
34.71
 1,400 34.56 35.83 34.07 1,000 0 0.0
22/06/2021
34.56
 5,600 34.56 35.83 34.56 1,200 0 0.1
21/06/2021
34.56
 20,100 33.72 35.13 33.86 400 0 0
18/06/2021
33.72
 3,500 34.00 34.14 33.72 400 0 0.0
17/06/2021
34.00
 1,400 33.58 34.00 33.65 0 0 0
16/06/2021
33.58
 3,900 33.65 33.72 33.58 300 0 0.0
15/06/2021
33.65
 8,500 33.86 33.86 33.51 500 400 0.0
14/06/2021
33.86
 5,700 33.65 33.86 33.15 500 0 0.0
11/06/2021
33.65
 4,900 33.79 33.79 33.65 300 0 0.0
10/06/2021
33.79
 4,400 33.86 34.21 33.51 400 0 0.0
09/06/2021
33.86
 2,500 33.79 33.86 33.51 400 0 0.0
08/06/2021
33.79
 3,400 33.86 34.00 33.79 400 600 -0.0
07/06/2021
33.86
 4,500 34.21 34.21 33.86 0 0 0
04/06/2021
34.21
 6,000 34.00 34.56 34.14 0 400 -0.0
03/06/2021
34.00
 13,400 33.72 34.21 33.44 400 100 0.0
02/06/2021
33.72
 6,405 33.58 33.86 33.22 0 1,000 -0.0
01/06/2021
33.58
 17,800 33.86 33.86 33.51 5,900 0 0.3
31/05/2021
33.86
 7,700 33.86 33.86 32.52 5,200 0 0.2
28/05/2021
33.86
 20,800 33.86 33.86 33.72 10,200 0 0.5
27/05/2021
33.86
 1,400 33.86 35.20 33.86 400 0 0.0
26/05/2021
33.86
 11,300 33.93 34.92 33.72 200 0 0.0
25/05/2021
33.93
 10,800 34.00 34.49 33.86 1,000 0 0.0
24/05/2021
34.00
 1,200 34.21 34.21 34.00 200 0 0.0
21/05/2021
34.21
 700 33.79 34.92 33.44 400 0 0.0
20/05/2021
33.79
 5,300 34.14 35.20 33.44 300 0 0.0
19/05/2021
34.14
 1,700 33.86 34.14 33.22 200 0 0.0
18/05/2021
33.86
 19,110 34.07 34.07 33.86 0 0 0
17/05/2021
34.07
 2,600 33.93 35.20 33.93 200 0 0.0
14/05/2021
33.93
 18,100 35.06 35.06 33.93 1,400 100 0.1
13/05/2021
35.06
 5,700 33.93 36.47 33.86 1,000 0 0.0
12/05/2021
33.93
 4,210 34.85 34.85 33.86 0 0 0
11/05/2021
34.85
 47,700 34.92 39.50 34.42 23,400 0 1.2
10/05/2021
34.92
 16,900 35.27 36.47 34.56 4,800 600 0.2
07/05/2021: Cổ tức tiền mặt tỉ lệ: 20%
07/05/2021
35.27
 6,500 35.41 36.54 35.27 200 0 0.0
06/05/2021
35.41
 4,000 35.28 35.82 35.41 900 0 0.0
05/05/2021
35.28
 8,800 35.68 35.95 35.28 4,000 0 0.2
04/05/2021
35.68
 6,700 38.60 38.60 35.34 3,000 0 0.2
29/04/2021
38.60
 17,635 35.89 40.70 35.14 4,300 600 0.2
28/04/2021
35.89
 14,970 34.87 39.35 35.07 2,800 0 0.2
27/04/2021
34.87
 12,000 34.94 35.00 34.87 5,100 100 0.3
26/04/2021
34.94
 1,900 36.43 36.43 34.94 1,400 0 0.1
23/04/2021
36.43
 1,870 35.28 36.43 34.94 600 0 0.0
22/04/2021
35.28
 10,800 35.61 35.61 35.28 300 0 0.0
20/04/2021
35.61
 3,000 35.61 35.61 35.28 0 0 0
19/04/2021
35.61
 5,100 34.94 35.61 35.48 100 0 0.0
16/04/2021
34.94
 6,412 35.55 35.75 34.94 4,200 0 0.2
15/04/2021
35.55
 4,100 35.07 35.82 35.07 600 0 0
14/04/2021
35.07
 1,300 34.94 35.82 35.00 200 0 0.0
13/04/2021
34.94
 16,600 35.82 35.82 34.60 8,400 0 0.4
12/04/2021
35.82
 7,200 35.28 35.95 35.21 200 0 0.0
09/04/2021
35.28
 1,500 35.34 35.61 35.28 0 400 -0.0
08/04/2021
35.34
 3,600 35.89 36.16 35.14 1,000 0 0.1
07/04/2021
35.89
 7,400 35.28 36.63 34.94 5,400 2,000 0.2
06/04/2021
35.28
 4,106 35.28 35.28 35.07 0 0 0
05/04/2021
35.28
 22,000 35.48 36.29 35.00 600 0 0.0
02/04/2021
35.48
 6,700 36.16 37.31 35.48 1,100 0 0.1
01/04/2021
36.16
 8,100 35.95 36.29 36.16 500 0 0.0
31/03/2021
35.95
 5,700 37.99 37.99 35.61 1,000 0 0.1
30/03/2021
37.99
 901 36.63 39.35 37.99 800 0 0.0
29/03/2021
36.63
 10,910 35.14 39.35 36.09 3,800 500 0.2
26/03/2021
35.14
 19,100 34.94 39.35 34.94 1,000 0 0.1
25/03/2021
34.94
 3,700 35.28 35.61 34.94 1,800 0 0.1
24/03/2021
35.28
 4,902 35.89 35.89 34.94 4,400 0 0.2
23/03/2021
35.89
 3,100 34.94 35.95 34.60 600 0 0.0
22/03/2021
34.94
 3,000 35.14 35.61 34.60 300 0 0.0
19/03/2021
35.14
 4,826 34.87 35.68 34.53 700 0 0.0
18/03/2021
34.87
 4,000 35.75 35.75 34.60 200 0 0.0
17/03/2021
35.75
 3,900 34.73 35.95 34.60 1,300 0 0.1
16/03/2021
34.73
 3,100 35.00 36.50 34.26 200 2,200 -0.1
15/03/2021
35.00
 10,800 35.89 36.56 34.87 300 0 0.0
12/03/2021: Cổ tức tiền mặt tỉ lệ: 10%
12/03/2021
35.89
 4,726 34.26 36.63 34.94 800 0 0.0
11/03/2021
34.26
 14,200 33.66 38.58 33.93 700 100 0.0
10/03/2021
33.66
 3,408 33.86 35.79 33.59 1,000 1,100 -0.0
09/03/2021
33.86
 7,600 33.93 33.93 33.26 3,000 0 0.2
08/03/2021
33.93
 2,500 33.46 34.52 28.27 1,300 0 0.1
05/03/2021
33.46
 26,800 33.19 33.86 33.26 7,900 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |