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)
25/08/2020
25.37
 33,160 25.37 25.72 25.37 100 32,900 -1.2
24/08/2020
25.37
 28,000 25.37 26.06 25.37 100 26,300 -1.0
21/08/2020
25.37
 9,900 25.37 26.06 21.60 100 9,900 -0.4
20/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
20/08/2020
25.37
 5,600 25.37 25.99 25.37 300 5,500 -0.2
19/08/2020
25.37
 12,900 25.37 25.37 25.37 800 12,900 -0.5
18/08/2020
25.37
 25,220 25.37 25.37 25.31 10 22,400 -0.9
17/08/2020
25.37
 28,500 25.31 25.37 25.11 1,000 27,900 -1.0
14/08/2020
25.31
 16,900 25.57 25.57 25.31 1,000 15,800 -0.6
13/08/2020
25.57
 150,261 25.37 25.57 25.24 2,500 138,100 -5.2
12/08/2020
25.37
 9,100 25.77 27.04 24.04 2,700 6,900 -0.2
11/08/2020
25.77
 100 25.71 25.77 25.77 0 0 0
10/08/2020
25.71
 280 26.04 27.04 25.71 100 0 0.0
07/08/2020
26.04
 1,600 27.04 27.04 25.77 0 0 0
06/08/2020
27.04
 2,900 26.37 27.04 26.04 100 0 0.0
05/08/2020
26.37
 700 26.64 26.64 25.71 100 0 0.0
04/08/2020
26.64
 500 27.04 27.04 26.37 200 0 0.0
03/08/2020
27.04
 2,000 27.38 27.38 24.77 900 0 0.0
31/07/2020
27.38
 5,500 24.50 27.38 23.90 4,600 0 0.2
30/07/2020
24.50
 4,900 24.04 24.50 23.84 100 0 0.0
29/07/2020
24.04
 800 25.04 25.04 23.50 100 0 0.0
28/07/2020
25.04
 830 23.84 25.04 23.77 200 0 0.0
27/07/2020
23.84
 3,100 24.57 24.57 23.04 0 0 0
24/07/2020
24.57
 7,700 25.04 25.04 24.57 0 0 0
23/07/2020
25.04
 9,300 24.71 25.04 24.64 0 0 0
22/07/2020
24.71
 10,900 24.71 25.04 24.64 0 0 0
21/07/2020
24.71
 5,800 24.50 28.04 24.64 1,100 0 0.0
20/07/2020
24.50
 5,800 24.50 24.77 24.37 0 0 0
17/07/2020
24.50
 0 24.64 24.50 24.50 0 0 0
16/07/2020
24.64
 7,100 24.37 24.71 24.44 0 0 0
15/07/2020
24.37
 11,000 24.10 24.71 24.17 0 0 0
14/07/2020
24.10
 400 24.71 24.71 24.10 0 0 0
13/07/2020
24.71
 0 24.71 24.71 24.71 0 0 0
10/07/2020
24.71
 0 24.71 24.71 24.71 0 0 0
09/07/2020
24.71
 3,900 24.64 24.71 24.57 0 0 0
08/07/2020
24.64
 0 24.64 24.64 24.64 0 0 0
07/07/2020
24.64
 0 24.37 24.64 24.64 0 0 0
06/07/2020
24.37
 2,800 23.50 26.64 24.37 300 0 0.0
03/07/2020
23.50
 1,500 24.04 24.04 23.37 0 1,400 -0.0
02/07/2020
24.04
 400 24.44 24.44 24.04 0 0 0
01/07/2020
24.44
 500 24.64 24.64 24.44 0 0 0
30/06/2020
24.64
 0 24.64 24.64 24.64 0 0 0
29/06/2020
24.64
 0 24.64 24.64 24.64 0 0 0
26/06/2020
24.64
 600 24.64 24.64 24.64 0 0 0
25/06/2020
24.64
 100 23.70 24.64 24.64 100 0 0
24/06/2020
23.70
 600 24.04 24.04 23.70 0 0 0
23/06/2020
24.04
 1,500 24.04 24.10 24.04 0 0 0
22/06/2020
24.04
 2,600 24.44 24.50 24.04 0 0 0
19/06/2020
24.44
 0 24.04 24.44 24.44 0 0 0
18/06/2020
24.04
 1,100 24.17 24.77 24.04 100 0 0.0
17/06/2020
24.17
 0 24.04 24.17 24.17 0 0 0
16/06/2020
24.04
 900 24.10 24.71 24.04 400 0 0.0
15/06/2020
24.10
 2,800 24.04 24.10 23.37 400 0 0.0
12/06/2020
24.04
 1,400 24.04 24.04 24.04 0 1,000 -0.0
11/06/2020
24.04
 6,400 24.71 24.77 24.04 300 0 0.0
10/06/2020
24.71
 1,100 24.77 24.84 24.71 0 0 0
09/06/2020
24.77
 1,100 24.91 24.91 24.77 0 0 0
08/06/2020
24.91
 510 24.71 24.91 24.71 0 0 0
05/06/2020
24.71
 1,200 24.37 25.51 24.71 100 0 0.0
04/06/2020
24.37
 1,300 24.37 24.37 24.10 0 0 0
03/06/2020
24.37
 200 24.50 24.50 24.37 0 0 0
02/06/2020
24.50
 2,200 24.71 26.57 24.50 100 0 0.0
01/06/2020
24.71
 2,000 24.97 25.04 24.71 100 0 0.0
29/05/2020
24.97
 1,310 24.84 24.97 24.44 200 0 0.0
28/05/2020
24.84
 100 24.77 24.84 24.84 0 0 0
27/05/2020
24.77
 4,420 24.84 25.04 24.77 0 0 0
26/05/2020
24.84
 3,221 24.64 26.64 24.44 500 0 0.0
25/05/2020
24.64
 500 24.84 24.84 24.64 0 0 0
22/05/2020
24.84
 4,600 25.24 25.24 24.71 3,500 0 0.1
21/05/2020
25.24
 100 24.04 25.24 25.24 100 0 0.0
20/05/2020
24.04
 1,613 24.04 24.37 24.04 100 0 0.0
19/05/2020
24.04
 1,010 24.57 24.57 24.04 0 0 0
18/05/2020
24.57
 600 24.64 24.64 24.57 0 0 0
15/05/2020
24.64
 300 24.57 24.64 24.64 0 0 0
14/05/2020
24.57
 1,000 24.71 24.71 24.50 0 0 0
13/05/2020
24.71
 5,700 25.04 25.04 24.71 0 0 0
12/05/2020
25.04
 3,700 24.71 25.91 24.44 100 1,000 -0.0
11/05/2020
24.71
 2,000 24.71 26.71 24.71 100 0 0.0
08/05/2020
24.71
 800 24.71 24.71 24.64 700 0 0.0
07/05/2020
24.71
 700 24.71 24.71 24.71 0 0 0
06/05/2020
24.71
 300 24.71 24.71 24.71 200 0 0.0
05/05/2020
24.71
 1,800 25.71 25.71 24.71 500 0 0.0
04/05/2020
25.71
 400 25.04 26.71 25.71 300 0 0.0
29/04/2020
25.04
 600 24.37 25.64 25.04 100 0 0.0
28/04/2020
24.37
 900 24.37 26.71 24.37 100 0 0.0
27/04/2020
24.37
 300 24.64 24.64 24.37 0 0 0
24/04/2020
24.64
 1,630 24.71 25.71 23.77 100 0 0.0
23/04/2020
24.71
 6,000 24.44 27.71 24.71 400 4,000 -0.1
22/04/2020
24.44
 0 23.70 24.44 24.44 0 0 0
21/04/2020
23.70
 6,700 24.37 25.37 23.70 0 0 0
20/04/2020
24.37
 13,000 23.50 24.44 24.04 500 0 0.0
17/04/2020
23.50
 1,100 24.04 24.04 23.50 0 0 0
16/04/2020
24.04
 12,100 23.70 24.04 23.37 6,500 0 0.2
15/04/2020
23.70
 8,800 23.37 23.70 23.37 8,000 0 0.3
14/04/2020
23.37
 2,900 23.57 23.57 23.04 100 0 0.0
13/04/2020
23.57
 2,600 23.70 23.70 22.70 0 0 0
10/04/2020
23.70
 3,100 25.31 25.31 22.97 0 0 0
09/04/2020
25.31
 200 25.31 25.31 25.31 0 0 0
08/04/2020: Cổ tức tiền mặt tỉ lệ: 30%
08/04/2020
25.31
 800 24.37 26.24 25.31 100 0 0.0
07/04/2020
24.37
 13,900 23.75 24.37 24.06 0 0 0
06/04/2020
23.75
 11,300 23.14 24.68 23.51 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |