CTCP Bia Sài Gòn - Miền Tây (wsb)

55
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
(2026-05-20) 		0.50 0.92% 17,800 11,400 0
53
56.90
55
2 tháng
(2026-04-20) 		0.24 0.44% 34,700 13,700 0
53
57.40
55
3 tháng
(2026-03-23) 		1.47 2.75% 62,000 14,500 0
52.48
57.40
55
6 tháng
(2025-12-22) 		-0.71 -1.27% 194,700 14,300 0.0
48.32
58.17
55
12 tháng
(2025-06-24) 		1.94 3.65% 412,800 74,700 3.1
48.31
65.32
55
24 tháng
(2024-07-01) 		14.62 36.20% 1,016,242 -1,630,800 -96.6
39.71
65.32
55
36 tháng
(2023-07-05) 		16.46 42.73% 2,316,855 -1,910,955 -110.5
36.99
65.32
55
60 tháng
(2021-07-15) 		20.93 61.43% 5,782,363 -2,147,769 -126.2
29.60
65.32
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/03/2021
33.19
 21,300 33.19 34.46 33.13 5,000 0 0.2
03/03/2021
33.19
 8,600 33.26 33.26 32.93 4,200 0 0.2
02/03/2021
33.26
 6,200 33.26 33.26 33.26 100 0 0.0
01/03/2021
33.26
 15,700 34.46 34.46 32.26 400 0 0.0
26/02/2021
34.46
 8,800 32.59 34.46 31.60 4,300 700 0.2
25/02/2021
32.59
 300 32.20 32.86 32.59 100 0 0.0
24/02/2021
32.20
 1,900 32.93 33.53 32.20 300 0 0.0
23/02/2021
32.93
 926 32.79 33.06 32.33 500 0 0.0
22/02/2021
32.79
 6,210 31.93 33.79 32.06 500 0 0.0
19/02/2021
31.93
 9,800 33.26 33.26 31.60 2,300 0 0.1
18/02/2021
33.26
 1,500 31.60 34.52 33.19 500 0 0.0
17/02/2021
31.60
 9,000 31.53 31.60 31.40 0 0 0
09/02/2021
31.53
 3,603 31.40 31.53 31.26 0 0 0
08/02/2021
31.40
 6,200 31.26 31.86 31.20 700 0 0
05/02/2021
31.26
 5,500 31.26 31.40 31.26 0 0 0
04/02/2021
31.26
 11,806 31.40 31.93 31.26 0 0 0
03/02/2021
31.40
 400 31.20 31.53 30.80 100 0 0.0
02/02/2021
31.20
 1,800 30.53 31.20 30.60 900 0 0.0
01/02/2021
30.53
 7,200 31.20 31.20 30.53 1,500 0 0.1
29/01/2021
31.20
 16,611 30.07 31.93 29.93 12,700 0 0.6
28/01/2021
30.07
 23,500 31.66 31.66 29.60 4,600 400 0.2
27/01/2021
31.66
 12,000 31.26 31.66 30.87 100 0 0.0
26/01/2021
31.26
 25,600 31.93 31.93 31.26 100 0 0.0
25/01/2021
31.93
 21,500 31.53 32.40 30.47 5,800 0 0.3
22/01/2021
31.53
 700 31.86 31.86 31.53 0 0 0
21/01/2021
31.86
 1,600 31.80 32.13 31.33 200 0 0.0
20/01/2021
31.80
 31,100 32.86 32.86 30.60 2,100 0 0.1
19/01/2021
32.86
 1,500 31.60 33.06 31.26 500 0 0.0
18/01/2021
31.60
 7,600 32.53 33.26 31.60 2,100 0 0.1
15/01/2021
32.53
 12,000 32.59 33.26 31.26 600 0 0.0
14/01/2021
32.59
 2,000 33.06 35.26 32.00 800 0 0.0
13/01/2021
33.06
 5,400 33.19 33.19 31.26 300 0 0.0
12/01/2021
33.19
 200 33.26 33.26 33.19 200 100 0.0
11/01/2021
33.26
 7,200 33.26 33.26 31.93 300 2,100 -0.1
08/01/2021
33.26
 300 33.26 33.79 33.26 100 0 0.0
07/01/2021
33.26
 11,100 32.40 34.32 32.33 300 0 0.0
06/01/2021
32.40
 900 33.99 33.99 32.26 100 0 0.0
05/01/2021
33.99
 800 34.59 34.59 33.99 500 0 0.0
04/01/2021
34.59
 11,000 34.52 34.59 34.59 0 0 0
31/12/2020
34.52
 5,600 33.33 35.92 32.59 4,900 0 0.3
30/12/2020
33.33
 3,100 31.60 35.19 31.60 4,900 0 0.0
29/12/2020
31.60
 6,700 31.26 31.60 30.47 4,900 0 0.2
28/12/2020
31.26
 6,500 31.53 31.86 30.60 1,300 1 0.1
25/12/2020
31.53
 8,240 31.13 31.53 30.47 4,700 0 0.2
24/12/2020
31.13
 5,600 31.26 31.40 31.13 0 0 0
23/12/2020
31.26
 3,800 33.06 33.06 31.26 0 0 0
22/12/2020
33.06
 200 32.40 33.06 32.99 200 0 0.0
21/12/2020
32.40
 7,700 31.26 33.26 31.26 1,300 0 0.1
18/12/2020
31.26
 6,300 31.26 32.93 30.60 2,600 0 0.1
17/12/2020
31.26
 1,800 31.40 31.40 30.93 300 0 0.0
16/12/2020
31.40
 3,900 30.07 31.60 30.20 11,200 0 0.0
15/12/2020
30.07
 41,569 29.93 33.19 29.47 11,200 0 0.5
14/12/2020
29.93
 16,900 29.27 29.93 29.27 3,200 0 0.1
11/12/2020
29.27
 4,500 29.14 29.27 28.94 400 100 0.0
10/12/2020
29.14
 1,200 29.14 29.14 29.14 0 0 0
09/12/2020
29.14
 14,800 29.14 29.14 28.67 4,800 0 0.2
08/12/2020
29.14
 6,700 29.27 29.27 28.80 700 0 0.0
07/12/2020
29.27
 8,100 29.20 29.60 28.67 5,400 0 0.2
04/12/2020
29.20
 2,600 29.27 29.27 28.80 0 0 0
03/12/2020
29.27
 3,400 28.94 29.60 29.14 500 0 0.0
02/12/2020
28.94
 13,700 29.27 29.27 28.67 300 0 0.0
01/12/2020
29.27
 6,900 28.74 29.27 28.27 2,100 0 0.1
30/11/2020
28.74
 11,600 28.94 28.94 28.60 3,010 1,000 0.1
27/11/2020
28.94
 1,950 28.74 29.14 28.60 400 200 0.0
26/11/2020
28.74
 1,600 28.60 29.87 28.60 400 200 0.0
25/11/2020
28.60
 5,800 28.87 28.94 28.60 100 0 0.0
24/11/2020
28.87
 3,900 28.60 29.60 28.60 0 0 0
23/11/2020
28.60
 3,300 28.01 29.27 28.20 1,920 0 0
20/11/2020
28.01
 700 28.07 28.07 27.94 0 0 0
19/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
19/11/2020
28.07
 1,500 27.81 28.27 27.94 600 0 0.0
18/11/2020
27.81
 4,800 27.48 27.94 27.16 200 0 0.0
17/11/2020
27.48
 1,500 27.55 27.61 27.29 0 0 0
16/11/2020
27.55
 4,900 27.29 27.94 27.29 1,000 0 0.0
13/11/2020
27.29
 12,700 27.29 27.42 27.29 0 0 0
12/11/2020
27.29
 12,500 27.29 27.29 27.16 0 0 0
11/11/2020
27.29
 1,700 27.42 27.48 26.90 0 0 0
10/11/2020
27.42
 4,820 27.03 28.58 27.16 720 0 0.0
09/11/2020
27.03
 8,500 27.48 27.48 26.64 100 0 0.0
06/11/2020
27.48
 100 27.09 27.48 27.48 100 0 0.0
05/11/2020
27.09
 2,700 27.03 27.09 26.64 0 0 0
04/11/2020
27.03
 1,700 26.96 27.16 26.77 0 0 0
03/11/2020
26.96
 5,120 27.29 27.29 26.64 20 0 0.0
02/11/2020
27.29
 100 27.22 27.29 27.29 100 0 0.0
30/10/2020
27.22
 1,800 26.77 27.29 26.64 700 0 0.0
29/10/2020
26.77
 40,600 26.64 26.77 26.38 200 0 0.0
28/10/2020
26.64
 44,120 26.96 27.22 26.64 5,920 20 0.2
27/10/2020
26.96
 16,210 27.16 27.16 26.77 1,010 0 0.0
26/10/2020
27.16
 53,300 27.09 27.55 26.83 11,000 1,000 0.4
23/10/2020
27.09
 11,500 27.29 27.81 27.09 5,500 0 0.2
22/10/2020
27.29
 2,922 27.29 27.81 27.29 2,600 0 0.1
21/10/2020
27.29
 4,020 27.29 29.23 27.29 2,420 0 0.1
20/10/2020
27.29
 24,600 27.61 27.61 26.96 1,500 0 0.1
19/10/2020
27.61
 6,800 27.87 27.87 27.42 100 0 0.0
16/10/2020
27.87
 6,100 27.68 28.13 27.55 800 0 0.0
15/10/2020
27.68
 12,500 27.29 28.26 27.29 5,300 0 0.2
14/10/2020
27.29
 10,300 27.35 27.87 27.29 3,700 0 0.2
13/10/2020
27.35
 3,400 27.94 27.94 27.35 3,000 0 0.1
12/10/2020
27.94
 1,700 27.61 28.58 27.61 600 0 0.0
09/10/2020
27.61
 700 27.87 27.94 27.61 200 0 0.0
08/10/2020
27.87
 1,100 27.22 27.87 27.87 1,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |