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)
03/04/2020
23.14
 1,600 23.26 23.26 22.34 0 0 0
01/04/2020
23.26
 300 23.45 23.45 22.83 100 0 0.0
31/03/2020
23.45
 26,500 22.34 23.75 22.21 200 6,700 -0.2
30/03/2020
22.34
 3,200 22.03 22.34 20.24 0 0 0
27/03/2020
22.03
 7,300 22.52 22.52 22.03 0 0 0
26/03/2020
22.52
 6,834 22.21 22.52 22.46 0 0 0
25/03/2020
22.21
 9,600 22.15 22.89 22.21 0 0 0
24/03/2020
22.15
 7,600 22.21 22.52 22.15 100 6,000 -0.2
23/03/2020
22.21
 10,134 22.21 22.21 21.59 0 0 0
20/03/2020
22.21
 12,826 22.58 22.71 22.21 0 10,700 -0.4
19/03/2020
22.58
 0 22.58 22.58 22.58 0 0 0
18/03/2020
22.58
 100 22.15 22.58 22.58 0 0 0
17/03/2020
22.15
 100 22.58 22.58 22.15 0 0 0
16/03/2020
22.58
 0 22.46 22.58 22.58 0 0 0
13/03/2020
22.46
 514 22.15 23.32 22.21 200 0 0.0
12/03/2020
22.15
 2,900 22.46 22.46 19.74 0 0 0
11/03/2020
22.46
 4,500 23.45 24.62 22.46 0 0 0
10/03/2020
23.45
 14,000 22.83 23.45 19.74 100 3,000 -0.1
09/03/2020
22.83
 540 23.45 23.45 22.83 0 0 0
06/03/2020
23.45
 6,400 24.00 24.00 23.45 0 0 0
05/03/2020
24.00
 800 24.31 24.62 23.63 100 0 0.0
04/03/2020
24.31
 100 24.37 24.37 24.31 0 0 0
03/03/2020
24.37
 1,301 24.37 24.37 24.12 0 0 0
02/03/2020
24.37
 501 24.68 24.68 24.37 0 0 0
28/02/2020
24.68
 3,500 24.62 24.99 23.88 400 0 0.0
27/02/2020
24.62
 201 24.06 24.62 23.45 100 0 0.0
26/02/2020
24.06
 200 23.45 25.17 24.06 100 0 0.0
25/02/2020
23.45
 200 24.68 25.05 23.45 100 0 0.0
24/02/2020
24.68
 300 25.30 25.30 23.45 100 0 0.0
21/02/2020
25.30
 100 24.80 25.30 25.30 100 0 0.0
20/02/2020
24.80
 16,900 24.99 24.99 24.43 0 0 0
19/02/2020
24.99
 5,300 24.74 24.99 24.19 0 0 0
18/02/2020
24.74
 200 24.68 25.17 24.74 100 0 0.0
17/02/2020
24.68
 13,916 24.06 25.17 24.62 1,100 0 0.0
14/02/2020
24.06
 19,700 24.86 24.86 23.75 0 0 0
13/02/2020
24.86
 1,000 24.99 25.11 24.43 100 0 0.0
12/02/2020
24.99
 2,300 25.48 25.79 24.99 100 0 0.0
11/02/2020
25.48
 410 24.25 25.91 24.25 200 0 0.0
10/02/2020
24.25
 2,300 25.91 25.91 24.19 0 0 0
07/02/2020
25.91
 1,700 25.91 26.53 25.91 0 0 0
06/02/2020
25.91
 5,606 24.06 25.91 25.17 5,500 0 0.2
05/02/2020
24.06
 3,900 24.06 24.99 24.06 3,100 3,000 0.0
04/02/2020
24.06
 6,100 24.06 25.24 24.06 3,100 3,000 0.0
03/02/2020
24.06
 2,000 25.30 25.30 23.75 0 0 0
31/01/2020
25.30
 10,400 25.17 27.15 24.68 200 0 0.0
30/01/2020
25.17
 10,600 26.22 26.22 25.17 0 0 0
22/01/2020
26.22
 15,720 25.11 26.28 25.36 13,500 0 0.6
21/01/2020
25.11
 900 24.99 25.91 25.05 100 0 0.0
20/01/2020
24.99
 14,700 24.99 25.91 24.68 100 13,800 -0.5
17/01/2020
24.99
 33,600 25.05 25.24 24.99 0 20,000 -0.8
16/01/2020
25.05
 1,500 24.93 25.42 24.99 100 0 0.0
15/01/2020
24.93
 6,000 27.15 27.15 24.93 1,700 100 0.1
14/01/2020
27.15
 25,100 24.43 27.33 24.49 8,700 20,400 -0.5
13/01/2020
24.43
 25,830 24.74 25.30 24.19 0 0 0
10/01/2020
24.74
 54,000 26.72 26.72 24.12 10,000 10,100 -0.0
09/01/2020
26.72
 32,700 27.76 28.38 26.72 300 1,000 -0.0
08/01/2020
27.76
 8,700 28.69 29.31 27.76 100 0 0.0
07/01/2020
28.69
 43,600 29.31 30.54 27.76 2,100 17,400 -0.7
06/01/2020
29.31
 53,000 30.23 30.23 28.69 0 8,400 -0.4
03/01/2020
30.23
 3,000 30.29 30.29 30.23 1,000 2,000 -0.0
02/01/2020
30.29
 14,900 30.29 30.36 30.23 0 11,900 -0.6
31/12/2019
30.29
 9,210 30.05 30.29 29.99 0 7,110 -0.3
30/12/2019
30.05
 12,000 30.85 30.85 30.05 100 5,000 -0.2
27/12/2019
30.85
 12,100 30.85 30.91 30.23 1,500 9,800 -0.4
26/12/2019
30.85
 9,100 31.47 31.47 30.85 500 0 0.0
25/12/2019
31.47
 17,900 30.11 31.47 29.99 1,100 5,000 -0.2
24/12/2019
30.11
 1,300 30.11 31.47 29.68 100 0 0.0
23/12/2019
30.11
 15,200 30.17 30.29 29.80 0 1,100 -0.1
20/12/2019
30.17
 6,900 30.36 30.60 30.17 100 1,000 -0.0
19/12/2019
30.36
 8,800 30.73 30.73 29.86 0 0 0
18/12/2019
30.73
 2,100 30.48 30.85 30.73 100 100 0
17/12/2019
30.48
 2,700 30.48 30.54 30.48 0 0 0
16/12/2019
30.48
 22,600 31.16 31.41 30.48 300 15,000 -0.7
13/12/2019
31.16
 5,900 30.48 31.41 30.36 300 0 0.0
12/12/2019
30.48
 2,500 30.23 30.48 30.48 0 0 0
11/12/2019
30.23
 9,600 30.60 30.79 30.23 0 0 0
10/12/2019
30.60
 2,400 30.54 30.85 30.54 0 0 0
09/12/2019
30.54
 6,410 30.85 30.85 30.54 0 0 0
06/12/2019
30.85
 1,500 30.54 30.91 30.54 100 0 0.0
05/12/2019
30.54
 7,200 30.54 32.08 30.36 100 0 0.0
04/12/2019
30.54
 7,200 30.85 30.85 30.23 0 0 0
03/12/2019
30.85
 5,700 31.59 31.59 30.66 0 0 0
02/12/2019
31.59
 5,604 31.71 31.71 30.85 0 0 0
29/11/2019
31.71
 4,000 32.08 32.08 31.71 0 3,000 -0.2
28/11/2019
32.08
 1,400 32.08 32.70 31.53 100 0 0.0
27/11/2019
32.08
 17,600 30.97 33.26 32.08 200 10,900 -0.6
26/11/2019
30.97
 29,900 30.36 32.21 30.23 100 0 0.0
25/11/2019
30.36
 3,400 30.17 33.63 30.05 100 0 0.0
22/11/2019
30.17
 9,200 29.86 34.30 30.17 900 0 0.0
21/11/2019
29.86
 6,900 29.80 30.11 29.80 0 0 0
20/11/2019
29.80
 7,300 29.86 29.86 29.74 0 0 0
19/11/2019
29.86
 2,900 29.74 29.92 29.86 0 0 0
18/11/2019
29.74
 26,900 29.92 29.99 29.68 0 0 0
15/11/2019
29.92
 8,200 29.92 30.17 29.92 100 0 0.0
14/11/2019
29.92
 1,400 29.92 29.99 29.92 0 0 0
13/11/2019
29.92
 7,100 29.92 30.42 29.74 1,100 0 0.1
12/11/2019
29.92
 2,600 29.43 30.60 29.92 2,600 0 0.1
11/11/2019
29.43
 5,200 29.62 29.62 29.37 0 0 0
08/11/2019
29.62
 6,130 29.80 30.48 29.62 5,100 6,000 -0.0
07/11/2019
29.80
 6,500 29.62 30.73 29.68 100 5,500 -0.3

Chính sách bảo mật | Điều khoản sử dụng |