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)
07/10/2020
27.22
 3,100 27.29 27.94 27.22 1,700 0 0.1
06/10/2020
27.29
 7,700 27.29 28.33 27.29 4,500 0 0.2
05/10/2020
27.29
 14,200 27.42 29.23 27.29 6,100 0 0.3
02/10/2020
27.42
 4,500 28.07 29.23 27.42 1,900 0 0.1
01/10/2020
28.07
 20,300 27.29 30.99 27.16 4,500 0 0
30/09/2020
27.29
 5,800 27.81 27.81 27.09 4,600 0 0.2
29/09/2020
27.81
 4,900 27.42 28.07 27.29 2,900 100 0.1
28/09/2020
27.42
 19,300 27.29 29.23 26.96 10,200 0 0.4
25/09/2020
27.29
 6,130 27.29 27.87 26.44 1,520 0 0.1
24/09/2020
27.29
 30,400 26.05 27.29 26.05 1,100 0 0.0
23/09/2020
26.05
 1,930 25.99 26.51 26.05 120 0 0.0
22/09/2020
25.99
 3,657 26.05 26.31 25.99 2,020 0 0.1
21/09/2020
26.05
 6,220 26.38 26.64 26.05 2,720 0 0.1
18/09/2020
26.38
 1,900 26.31 26.77 25.99 1,100 0 0.0
17/09/2020
26.31
 6,511 26.44 26.44 25.99 1,100 0 0.0
16/09/2020
26.44
 3,300 26.05 27.22 25.66 700 0 0.0
15/09/2020
26.05
 34,660 26.25 27.16 26.05 900 0 0.0
14/09/2020
26.25
 6,179 25.86 26.64 25.66 1,000 0 0.0
11/09/2020
25.86
 12,400 25.60 27.29 25.47 2,100 0 0.1
10/09/2020
25.60
 5,200 25.14 25.92 25.21 700 0 0.0
09/09/2020
25.14
 13,800 25.47 25.73 24.88 5,100 0 0.0
08/09/2020
25.47
 15,500 26.57 26.64 24.49 5,100 0 0.2
07/09/2020
26.57
 29,079 25.99 27.29 25.99 9,000 0 0.4
04/09/2020
25.99
 140,320 24.17 27.29 24.04 68,200 110,800 -1.6
03/09/2020
24.17
 185,500 24.17 24.36 24.04 5,000 180,000 -6.5
01/09/2020
24.17
 224,600 24.04 24.17 24.04 54,800 213,800 -5.9
31/08/2020
24.04
 11,658 24.04 24.04 23.97 100 8,300 -0.3
28/08/2020
24.04
 25,500 24.04 24.04 23.91 0 25,400 -0.9
27/08/2020
24.04
 14,900 24.04 24.30 23.97 100 14,400 -0.5
26/08/2020
24.04
 8,401 24.04 24.04 23.91 1,100 8,100 -0.3
25/08/2020
24.04
 33,160 24.04 24.36 24.04 100 32,900 -1.2
24/08/2020
24.04
 28,000 24.04 24.69 24.04 100 26,300 -1.0
21/08/2020
24.04
 9,900 24.04 24.69 20.46 100 9,900 -0.4
20/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
20/08/2020
24.04
 5,600 24.04 24.62 24.04 300 5,500 -0.2
19/08/2020
24.04
 12,900 24.04 24.04 24.04 800 12,900 -0.5
18/08/2020
24.04
 25,220 24.04 24.04 23.97 10 22,400 -0.9
17/08/2020
24.04
 28,500 23.97 24.04 23.78 1,000 27,900 -1.0
14/08/2020
23.97
 16,900 24.23 24.23 23.97 1,000 15,800 -0.6
13/08/2020
24.23
 150,261 24.04 24.23 23.91 2,500 138,100 -5.2
12/08/2020
24.04
 9,100 24.42 25.62 22.77 2,700 6,900 -0.2
11/08/2020
24.42
 100 24.35 24.42 24.42 0 0 0
10/08/2020
24.35
 280 24.67 25.62 24.35 100 0 0.0
07/08/2020
24.67
 1,600 25.62 25.62 24.42 0 0 0
06/08/2020
25.62
 2,900 24.99 25.62 24.67 100 0 0.0
05/08/2020
24.99
 700 25.24 25.24 24.35 100 0 0.0
04/08/2020
25.24
 500 25.62 25.62 24.99 200 0 0.0
03/08/2020
25.62
 2,000 25.94 25.94 23.47 900 0 0.0
31/07/2020
25.94
 5,500 23.22 25.94 22.65 4,600 0 0.2
30/07/2020
23.22
 4,900 22.77 23.22 22.58 100 0 0.0
29/07/2020
22.77
 800 23.72 23.72 22.27 100 0 0.0
28/07/2020
23.72
 830 22.58 23.72 22.52 200 0 0.0
27/07/2020
22.58
 3,100 23.28 23.28 21.82 0 0 0
24/07/2020
23.28
 7,700 23.72 23.72 23.28 0 0 0
23/07/2020
23.72
 9,300 23.40 23.72 23.34 0 0 0
22/07/2020
23.40
 10,900 23.40 23.72 23.34 0 0 0
21/07/2020
23.40
 5,800 23.22 26.57 23.34 1,100 0 0.0
20/07/2020
23.22
 5,800 23.22 23.47 23.09 0 0 0
17/07/2020
23.22
 0 23.34 23.22 23.22 0 0 0
16/07/2020
23.34
 7,100 23.09 23.40 23.15 0 0 0
15/07/2020
23.09
 11,000 22.84 23.40 22.90 0 0 0
14/07/2020
22.84
 400 23.40 23.40 22.84 0 0 0
13/07/2020
23.40
 0 23.40 23.40 23.40 0 0 0
10/07/2020
23.40
 0 23.40 23.40 23.40 0 0 0
09/07/2020
23.40
 3,900 23.34 23.40 23.28 0 0 0
08/07/2020
23.34
 0 23.34 23.34 23.34 0 0 0
07/07/2020
23.34
 0 23.09 23.34 23.34 0 0 0
06/07/2020
23.09
 2,800 22.27 25.24 23.09 300 0 0.0
03/07/2020
22.27
 1,500 22.77 22.77 22.14 0 1,400 -0.0
02/07/2020
22.77
 400 23.15 23.15 22.77 0 0 0
01/07/2020
23.15
 500 23.34 23.34 23.15 0 0 0
30/06/2020
23.34
 0 23.34 23.34 23.34 0 0 0
29/06/2020
23.34
 0 23.34 23.34 23.34 0 0 0
26/06/2020
23.34
 600 23.34 23.34 23.34 0 0 0
25/06/2020
23.34
 100 22.46 23.34 23.34 100 0 0
24/06/2020
22.46
 600 22.77 22.77 22.46 0 0 0
23/06/2020
22.77
 1,500 22.77 22.84 22.77 0 0 0
22/06/2020
22.77
 2,600 23.15 23.22 22.77 0 0 0
19/06/2020
23.15
 0 22.77 23.15 23.15 0 0 0
18/06/2020
22.77
 1,100 22.90 23.47 22.77 100 0 0.0
17/06/2020
22.90
 0 22.77 22.90 22.90 0 0 0
16/06/2020
22.77
 900 22.84 23.40 22.77 400 0 0.0
15/06/2020
22.84
 2,800 22.77 22.84 22.14 400 0 0.0
12/06/2020
22.77
 1,400 22.77 22.77 22.77 0 1,000 -0.0
11/06/2020
22.77
 6,400 23.40 23.47 22.77 300 0 0.0
10/06/2020
23.40
 1,100 23.47 23.53 23.40 0 0 0
09/06/2020
23.47
 1,100 23.59 23.59 23.47 0 0 0
08/06/2020
23.59
 510 23.40 23.59 23.40 0 0 0
05/06/2020
23.40
 1,200 23.09 24.16 23.40 100 0 0.0
04/06/2020
23.09
 1,300 23.09 23.09 22.84 0 0 0
03/06/2020
23.09
 200 23.22 23.22 23.09 0 0 0
02/06/2020
23.22
 2,200 23.40 25.18 23.22 100 0 0.0
01/06/2020
23.40
 2,000 23.66 23.72 23.40 100 0 0.0
29/05/2020
23.66
 1,310 23.53 23.66 23.15 200 0 0.0
28/05/2020
23.53
 100 23.47 23.53 23.53 0 0 0
27/05/2020
23.47
 4,420 23.53 23.72 23.47 0 0 0
26/05/2020
23.53
 3,221 23.34 25.24 23.15 500 0 0.0
25/05/2020
23.34
 500 23.53 23.53 23.34 0 0 0
22/05/2020
23.53
 4,600 23.91 23.91 23.40 3,500 0 0.1
21/05/2020
23.91
 100 22.77 23.91 23.91 100 0 0.0
20/05/2020
22.77
 1,613 22.77 23.09 22.77 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |