CTCP Bia Sài Gòn - Miền Tây (wsb)

57.90
2.60
(4.70%)
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)
26/11/2020
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
14/10/2020
28.80
 10,300 28.87 29.42 28.80 3,700 0 0.2
13/10/2020
28.87
 3,400 29.49 29.49 28.87 3,000 0 0.1
12/10/2020
29.49
 1,700 29.14 30.17 29.14 600 0 0.0
09/10/2020
29.14
 700 29.42 29.49 29.14 200 0 0.0
08/10/2020
29.42
 1,100 28.73 29.42 29.42 1,100 0 0.0
07/10/2020
28.73
 3,100 28.80 29.49 28.73 1,700 0 0.1
06/10/2020
28.80
 7,700 28.80 29.90 28.80 4,500 0 0.2
05/10/2020
28.80
 14,200 28.94 30.86 28.80 6,100 0 0.3
02/10/2020
28.94
 4,500 29.62 30.86 28.94 1,900 0 0.1
01/10/2020
29.62
 20,300 28.80 32.71 28.66 4,500 0 0
30/09/2020
28.80
 5,800 29.35 29.35 28.60 4,600 0 0.2
29/09/2020
29.35
 4,900 28.94 29.62 28.80 2,900 100 0.1
28/09/2020
28.94
 19,300 28.80 30.86 28.46 10,200 0 0.4
25/09/2020
28.80
 6,130 28.80 29.42 27.91 1,520 0 0.1
24/09/2020
28.80
 30,400 27.50 28.80 27.50 1,100 0 0.0
23/09/2020
27.50
 1,930 27.43 27.98 27.50 120 0 0.0
22/09/2020
27.43
 3,657 27.50 27.77 27.43 2,020 0 0.1
21/09/2020
27.50
 6,220 27.84 28.12 27.50 2,720 0 0.1
18/09/2020
27.84
 1,900 27.77 28.25 27.43 1,100 0 0.0
17/09/2020
27.77
 6,511 27.91 27.91 27.43 1,100 0 0.0
16/09/2020
27.91
 3,300 27.50 28.73 27.09 700 0 0.0
15/09/2020
27.50
 34,660 27.70 28.66 27.50 900 0 0.0
14/09/2020
27.70
 6,179 27.29 28.12 27.09 1,000 0 0.0
11/09/2020
27.29
 12,400 27.02 28.80 26.88 2,100 0 0.1
10/09/2020
27.02
 5,200 26.54 27.36 26.61 700 0 0.0
09/09/2020
26.54
 13,800 26.88 27.16 26.26 5,100 0 0.0
08/09/2020
26.88
 15,500 28.05 28.12 25.85 5,100 0 0.2
07/09/2020
28.05
 29,079 27.43 28.80 27.43 9,000 0 0.4
04/09/2020
27.43
 140,320 25.51 28.80 25.37 68,200 110,800 -1.6
03/09/2020
25.51
 185,500 25.51 25.72 25.37 5,000 180,000 -6.5
01/09/2020
25.51
 224,600 25.37 25.51 25.37 54,800 213,800 -5.9
31/08/2020
25.37
 11,658 25.37 25.37 25.30 100 8,300 -0.3
28/08/2020
25.37
 25,500 25.37 25.37 25.24 0 25,400 -0.9
27/08/2020
25.37
 14,900 25.37 25.65 25.30 100 14,400 -0.5
26/08/2020
25.37
 8,401 25.37 25.37 25.24 1,100 8,100 -0.3
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

Chính sách bảo mật | Điều khoản sử dụng |