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)
27/05/2020
24.77
 4,420 24.84 25.04 24.77 0 0 0
26/05/2020
24.84
 3,221 24.64 26.64 24.44 500 0 0.0
25/05/2020
24.64
 500 24.84 24.84 24.64 0 0 0
22/05/2020
24.84
 4,600 25.24 25.24 24.71 3,500 0 0.1
21/05/2020
25.24
 100 24.04 25.24 25.24 100 0 0.0
20/05/2020
24.04
 1,613 24.04 24.37 24.04 100 0 0.0
19/05/2020
24.04
 1,010 24.57 24.57 24.04 0 0 0
18/05/2020
24.57
 600 24.64 24.64 24.57 0 0 0
15/05/2020
24.64
 300 24.57 24.64 24.64 0 0 0
14/05/2020
24.57
 1,000 24.71 24.71 24.50 0 0 0
13/05/2020
24.71
 5,700 25.04 25.04 24.71 0 0 0
12/05/2020
25.04
 3,700 24.71 25.91 24.44 100 1,000 -0.0
11/05/2020
24.71
 2,000 24.71 26.71 24.71 100 0 0.0
08/05/2020
24.71
 800 24.71 24.71 24.64 700 0 0.0
07/05/2020
24.71
 700 24.71 24.71 24.71 0 0 0
06/05/2020
24.71
 300 24.71 24.71 24.71 200 0 0.0
05/05/2020
24.71
 1,800 25.71 25.71 24.71 500 0 0.0
04/05/2020
25.71
 400 25.04 26.71 25.71 300 0 0.0
29/04/2020
25.04
 600 24.37 25.64 25.04 100 0 0.0
28/04/2020
24.37
 900 24.37 26.71 24.37 100 0 0.0
27/04/2020
24.37
 300 24.64 24.64 24.37 0 0 0
24/04/2020
24.64
 1,630 24.71 25.71 23.77 100 0 0.0
23/04/2020
24.71
 6,000 24.44 27.71 24.71 400 4,000 -0.1
22/04/2020
24.44
 0 23.70 24.44 24.44 0 0 0
21/04/2020
23.70
 6,700 24.37 25.37 23.70 0 0 0
20/04/2020
24.37
 13,000 23.50 24.44 24.04 500 0 0.0
17/04/2020
23.50
 1,100 24.04 24.04 23.50 0 0 0
16/04/2020
24.04
 12,100 23.70 24.04 23.37 6,500 0 0.2
15/04/2020
23.70
 8,800 23.37 23.70 23.37 8,000 0 0.3
14/04/2020
23.37
 2,900 23.57 23.57 23.04 100 0 0.0
13/04/2020
23.57
 2,600 23.70 23.70 22.70 0 0 0
10/04/2020
23.70
 3,100 25.31 25.31 22.97 0 0 0
09/04/2020
25.31
 200 25.31 25.31 25.31 0 0 0
08/04/2020: Cổ tức tiền mặt tỉ lệ: 30%
08/04/2020
25.31
 800 24.37 26.24 25.31 100 0 0.0
07/04/2020
24.37
 13,900 23.75 24.37 24.06 0 0 0
06/04/2020
23.75
 11,300 23.14 24.68 23.51 600 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |