CTCP Bia Sài Gòn - Miền Tây (wsb)

51.30
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
(2026-08-18) 		-4.40 -7.93% 12,000 -500 0
51.10
57.70
51.30
2 tháng
(2026-07-20) 		-4.70 -8.42% 14,900 -500 0
51
57.70
51.30
3 tháng
(2026-06-19) 		-3.90 -7.09% 20,600 -500 0
51
57.70
51.30
6 tháng
(2026-03-23) 		-2.43 -4.53% 90,100 -500 0
51
57.90
51.30
12 tháng
(2025-09-22) 		-3.61 -6.60% 416,800 -500 0
48.32
65.32
51.30
24 tháng
(2024-09-27) 		8.72 20.57% 902,266 -500 0
39.21
65.32
51.30
36 tháng
(2023-10-03) 		11.49 28.99% 2,376,303 -500 0
35.38
65.32
51.30
60 tháng
(2021-10-13) 		12.44 32.19% 5,571,843 358,100 19.7
29.60
65.32
51.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2022
36.68
 4,200 36.53 36.68 36.46 100 2,200 -0.1
25/01/2022
36.53
 8,417 36.53 36.53 35.95 1,800 1,000 0.0
24/01/2022
36.53
 13,700 36.53 36.53 35.95 4,200 0 0.2
21/01/2022
36.53
 15,500 36.53 36.68 36.10 10,200 0 0.5
20/01/2022
36.53
 700 36.17 36.68 35.95 400 0 0.0
19/01/2022
36.17
 4,000 36.53 36.68 35.95 1,900 0 0.1
18/01/2022
36.53
 3,100 36.89 36.89 35.59 0 0 0
17/01/2022
36.89
 14,300 36.53 36.89 36.46 1,400 0 0.1
14/01/2022
36.53
 2,100 36.39 36.53 35.95 100 0 0.0
13/01/2022
36.39
 4,800 35.95 36.39 36.24 0 0 0
12/01/2022
35.95
 2,611 35.66 36.53 35.95 0 0 0
11/01/2022
35.66
 5,600 36.75 36.75 35.66 200 0 0.0
10/01/2022
36.75
 3,200 36.68 36.82 36.31 100 0 0.0
07/01/2022
36.68
 3,400 36.75 37.26 36.46 100 0 0.0
06/01/2022
36.75
 11,006 37.04 37.11 36.75 0 900 -0.0
05/01/2022
37.04
 7,940 37.33 37.33 36.68 4,200 0 0.2
04/01/2022
37.33
 10,200 38.86 38.86 36.75 0 0 0
31/12/2021
38.86
 20,200 36.31 38.86 35.95 16,300 0 0.8
30/12/2021
36.31
 3,000 36.24 36.53 35.59 800 0 0.0
29/12/2021
36.24
 15,600 35.81 36.82 35.44 6,300 4,800 0.1
28/12/2021
35.81
 5,500 36.24 36.97 35.59 300 0 0.0
27/12/2021
36.24
 1,800 36.31 36.68 36.24 0 0 0
24/12/2021
36.31
 900 35.59 36.31 35.88 200 0 0.0
23/12/2021
35.59
 11,169 36.89 36.89 35.37 100 0 0.0
22/12/2021
36.89
 1,400 36.68 37.04 35.95 1,100 0 0.1
21/12/2021
36.68
 10,600 37.04 37.04 34.86 6,900 0 0.3
20/12/2021
37.04
 769 36.31 37.77 36.31 700 0 0.0
17/12/2021
36.31
 3,400 36.39 37.04 36.17 100 0 0.0
16/12/2021
36.39
 23,100 36.68 36.82 34.86 13,000 100 0.6
15/12/2021
36.68
 4,100 37.04 37.04 36.60 0 0 0
14/12/2021
37.04
 5,701 36.68 38.49 36.68 1,900 0 0.1
13/12/2021: Cổ tức tiền mặt tỉ lệ: 15%
13/12/2021
36.68
 9,438 36.82 37.77 36.68 2,000 0 0.1
10/12/2021
36.82
 23,202 36.54 36.96 36.47 10,000 0 0.5
09/12/2021
36.54
 2,029 36.12 36.54 36.19 100 0 0.0
08/12/2021
36.12
 4,711 36.19 36.82 36.12 300 200 0.0
07/12/2021
36.19
 2,200 36.40 36.96 36.19 100 0 0.0
06/12/2021
36.40
 10,100 36.61 37.32 35.62 1,100 0 0.1
03/12/2021
36.61
 8,881 36.54 37.03 36.54 500 0 0.0
02/12/2021
36.54
 22,600 36.89 37.03 36.54 3,800 0 0.2
01/12/2021
36.89
 18,810 37.03 37.03 36.47 0 0 0
30/11/2021
37.03
 28,200 36.47 37.39 36.40 17,400 8,600 0.5
29/11/2021
36.47
 32,900 36.61 36.75 36.33 100 0 0.0
26/11/2021
36.61
 12,300 36.89 37.17 36.33 200 0 0.0
25/11/2021
36.89
 17,900 36.61 37.74 36.47 12,300 10,000 0.1
24/11/2021
36.61
 9,300 36.33 37.39 36.26 1,400 400 0.1
23/11/2021
36.33
 20,500 36.61 37.46 35.48 500 0 0.0
22/11/2021
36.61
 27,800 36.61 38.66 36.61 10,300 9,200 0.1
19/11/2021
36.61
 20,800 36.68 36.75 36.54 2,000 0 0.1
18/11/2021
36.68
 212,311 36.89 37.88 36.68 2,200 0 0.1
17/11/2021
36.89
 23,922 36.68 36.89 36.68 900 0 0.0
16/11/2021
36.68
 22,700 36.82 37.95 36.40 600 0 0.0
15/11/2021
36.82
 17,200 37.39 37.39 36.68 0 0 0
12/11/2021
37.39
 28,800 37.95 37.95 35.98 100 0 0.0
11/11/2021
37.95
 5,000 38.44 39.36 37.39 200 0 0.0
10/11/2021
38.44
 7,431 38.16 38.44 37.46 2,800 0 0.2
09/11/2021
38.16
 17,100 39.08 39.43 38.16 800 2,400 -0.1
08/11/2021
39.08
 4,566 39.22 39.29 38.59 200 0 0.0
05/11/2021
39.22
 221 39.50 39.50 39.22 100 0 0.0
04/11/2021
39.50
 2,811 38.80 40.14 38.80 1,700 100 0.1
03/11/2021
38.80
 38,700 38.80 39.29 38.73 400 400 0.0
02/11/2021
38.80
 2,210 38.59 38.80 38.73 1,700 0 0.1
01/11/2021
38.59
 20,000 39.43 39.50 38.09 2,400 300 0.1
29/10/2021
39.43
 19,500 40.14 40.14 38.09 1,700 0 0.1
28/10/2021
40.14
 100 40.28 40.28 40.14 0 0 0
27/10/2021
40.28
 5,700 39.93 40.63 39.57 5,100 4,900 0.0
26/10/2021
39.93
 18,400 40.14 40.70 39.93 5,100 100 0.3
25/10/2021
40.14
 8,600 40.42 40.42 38.80 4,800 4,900 -0.0
22/10/2021
40.42
 1,500 39.71 40.77 40.21 400 0 0.0
21/10/2021
39.71
 17,700 40.56 40.84 39.71 10,000 8,400 0.1
20/10/2021
40.56
 21,100 40.91 40.91 40.00 9,200 0 0.5
19/10/2021
40.91
 23,900 40.98 41.34 40.21 0 0 0
18/10/2021
40.98
 27,400 40.63 41.27 40.21 0 0 0
15/10/2021
40.63
 15,000 39.57 40.91 39.71 0 0 0
14/10/2021
39.57
 14,000 38.66 40.14 38.94 0 0 0
13/10/2021
38.66
 24,100 38.09 39.43 38.37 0 0 0
12/10/2021
38.09
 11,300 38.09 38.73 38.09 0 0 0
11/10/2021
38.09
 11,900 37.95 38.44 37.74 0 0 0
08/10/2021
37.95
 21,000 37.67 37.95 37.03 0 1,000 -0.1
07/10/2021
37.67
 1,200 37.74 37.74 36.75 0 100 -0.0
06/10/2021
37.74
 9,400 36.89 38.66 36.61 100 0 0.0
05/10/2021
36.89
 5,100 37.39 37.39 35.48 0 100 -0.0
04/10/2021
37.39
 1,700 37.39 37.46 36.68 0 1,000 -0.1
01/10/2021
37.39
 6,600 41.97 41.97 36.68 100 0 0.0
30/09/2021
41.97
 17,930 36.54 41.97 36.54 16,200 0 0.9
29/09/2021
36.54
 500 36.33 36.61 36.54 300 0 0.0
28/09/2021
36.33
 16,200 35.98 36.33 35.98 0 800 -0.0
27/09/2021
35.98
 1,000 36.47 36.68 35.62 200 0 0.0
24/09/2021
36.47
 5,801 35.98 36.47 35.98 200 0 0.0
23/09/2021
35.98
 8,700 36.54 36.54 35.98 0 400 -0.0
22/09/2021
36.54
 13,700 35.41 36.68 35.27 4,800 0 0.2
21/09/2021
35.41
 22,124 35.62 36.12 35.13 10,100 100 0.5
20/09/2021
35.62
 11,006 36.96 36.96 35.55 0 0 0
17/09/2021
36.96
 6,800 37.25 37.25 36.12 300 0 0.0
16/09/2021
37.25
 29,010 36.33 37.25 35.69 100 300 -0.0
15/09/2021
36.33
 11,800 37.03 37.03 35.34 0 0 0
14/09/2021
37.03
 13,900 36.12 37.39 36.33 200 1,000 -0.0
13/09/2021
36.12
 15,000 35.55 36.33 35.41 100 5,000 -0.3
10/09/2021
35.55
 2,340 35.27 35.62 35.55 0 0 0
09/09/2021
35.27
 9,220 35.27 35.55 35.20 5,100 0 0.3
08/09/2021
35.27
 3,800 35.13 35.62 34.92 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |