CTCP Bia Sài Gòn - Miền Tây (wsb)

56.10
-0.10
(-0.18%)
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
(2025-12-29) 		-5.40 -8.79% 21,600 0 0.0
55.60
61.40
56.10
2 tháng
(2025-12-01) 		-2 -3.45% 29,200 1,800 0.1
55.60
64.80
56.10
3 tháng
(2025-10-30) 		-1.85 -3.19% 42,400 4,600 0.3
55.60
64.80
56.10
6 tháng
(2025-08-01) 		-2.71 -4.62% 222,000 56,100 3.2
50.99
68.95
56.10
12 tháng
(2025-02-03) 		1.60 2.95% 513,224 -142,600 -9.5
46.98
68.95
56.10
24 tháng
(2024-02-15) 		13.12 30.60% 1,403,376 -1,711,000 -99.9
40.69
68.95
56.10
36 tháng
(2023-02-13) 		20.13 56.11% 2,522,181 -2,587,969 -149.3
35.15
68.95
56.10
60 tháng
(2021-02-23) 		21.24 61.12% 6,314,591 -2,014,670 -118.8
31.25
68.95
56.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |