CTCP Bia Sài Gòn - Miền Tây (wsb)

55.30
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
(2026-02-23) 		-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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |