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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |