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)
06/11/2019
29.62
 31,040 29.49 29.92 29.49 400 17,700 -0.8
05/11/2019
29.49
 10,830 29.31 29.62 29.31 0 5,000 -0.2
04/11/2019
29.31
 2,900 29.80 30.66 29.31 100 2,500 -0.1
01/11/2019
29.80
 13,500 29.74 30.23 28.69 100 2,000 -0.1
31/10/2019
29.74
 4,500 29.86 30.05 29.62 600 0 0.0
30/10/2019
29.86
 240 30.11 30.11 29.86 0 0 0
29/10/2019
30.11
 21,000 30.05 30.11 29.99 7,900 11,900 -0.2
28/10/2019
30.05
 41,100 30.11 30.36 29.74 0 0 0
25/10/2019
30.11
 8,100 30.36 30.36 30.11 0 0 0
24/10/2019
30.36
 800 30.36 30.36 30.36 0 0 0
23/10/2019
30.36
 3,400 30.54 30.54 29.99 0 0 0
22/10/2019
30.54
 4,100 30.54 30.79 29.99 200 600 -0.0
21/10/2019
30.54
 7,250 30.73 30.85 29.92 800 0 0.0
18/10/2019
30.73
 17,900 29.31 30.79 29.31 2,800 0 0.1
17/10/2019
29.31
 0 29.31 29.31 29.31 0 0 0
16/10/2019
29.31
 200 30.23 30.23 29.31 200 0 0.0
15/10/2019
30.23
 5,300 28.38 32.08 28.63 3,300 0 0.2
14/10/2019
28.38
 4,700 28.38 28.69 28.38 0 0 0
11/10/2019
28.38
 310 28.07 28.38 28.38 100 0 0.0
10/10/2019
28.07
 5,100 28.07 28.69 28.01 100 2,200 -0.1
09/10/2019
28.07
 6,400 28.32 28.38 28.07 0 0 0
08/10/2019
28.32
 2,200 28.32 28.38 28.32 0 0 0
07/10/2019
28.32
 1,450 28.32 28.63 28.20 100 0 0.0
04/10/2019
28.32
 2,500 28.26 28.32 28.26 0 0 0
03/10/2019
28.26
 200 28.26 28.26 28.26 0 0 0
02/10/2019
28.26
 2,300 28.20 28.69 28.26 100 0 0.0
01/10/2019
28.20
 1,000 28.38 28.38 28.20 0 100 -0.0
30/09/2019
28.38
 5,100 27.95 28.38 27.95 2,000 0 0.1
27/09/2019
27.95
 900 28.32 28.38 27.95 100 0 0.0
26/09/2019
28.32
 1,200 27.95 28.57 28.32 1,200 0 0.1
25/09/2019
27.95
 6,000 27.95 27.95 27.76 2,800 1,800 0.0
24/09/2019
27.95
 6,600 27.89 27.95 27.95 1,800 0 0.1
23/09/2019
27.89
 700 27.89 28.94 27.89 100 0 0.0
20/09/2019
27.89
 1,708 28.57 29.00 27.89 300 0 0.0
19/09/2019
28.57
 10,200 28.07 28.57 27.46 9,600 9,600 0
18/09/2019
28.07
 800 28.26 28.38 28.07 0 0 0
17/09/2019: Cổ tức tiền mặt tỉ lệ: 20%
17/09/2019
28.26
 3,700 28.20 28.38 28.26 0 0 0
16/09/2019
28.20
 12,000 28.14 28.26 28.02 0 3,900 -0.2
13/09/2019
28.14
 15,500 27.78 28.14 27.78 8,300 9,900 -0.1
12/09/2019
27.78
 3,950 27.90 27.90 27.78 0 0 0
11/09/2019
27.90
 500 27.78 27.90 27.90 0 0 0
10/09/2019
27.78
 14,500 28.08 28.37 27.78 100 5,000 -0.2
09/09/2019
28.08
 8,300 27.78 28.08 27.84 0 0 0
06/09/2019
27.78
 17,540 27.78 28.26 27.78 100 0 0.0
05/09/2019
27.78
 9,700 28.26 28.31 27.78 100 0 0.0
04/09/2019
28.26
 8,350 27.84 28.26 27.19 0 0 0
03/09/2019
27.84
 2,100 28.08 28.49 27.84 100 0 0.0
30/08/2019
28.08
 1,000 28.26 28.26 27.61 100 0 0.0
29/08/2019
28.26
 400 27.96 28.26 27.96 0 0 0
28/08/2019
27.96
 110 28.08 28.08 27.96 0 0 0
27/08/2019
28.08
 3,300 27.78 28.49 28.08 0 0 0
26/08/2019
27.78
 4,200 28.49 28.55 27.78 0 0 0
23/08/2019
28.49
 1,600 28.37 28.61 28.20 100 0 0.0
22/08/2019
28.37
 10,600 28.26 28.55 28.08 100 0 0.0
21/08/2019
28.26
 5,500 27.84 28.26 28.02 0 0 0
20/08/2019
27.84
 7,400 28.37 28.61 27.78 100 0 0.0
19/08/2019
28.37
 11,910 28.26 28.49 28.08 600 0 0.0
16/08/2019
28.26
 5,240 28.61 28.91 28.26 0 400 -0.0
15/08/2019
28.61
 3,200 28.61 29.56 28.37 200 1,000 -0.0
14/08/2019
28.61
 16,300 28.37 28.79 28.37 0 0 0
13/08/2019
28.37
 11,300 28.55 28.79 28.37 100 0 0.0
12/08/2019
28.55
 6,300 28.67 29.14 28.37 0 0 0
09/08/2019
28.67
 19,700 29.14 29.44 28.55 0 0 0
08/08/2019
29.14
 21,000 29.02 29.50 28.37 100 0 0.0
07/08/2019
29.02
 7,810 29.50 29.56 29.02 0 4,500 -0.2
06/08/2019
29.50
 54,998 29.56 30.03 29.02 0 44,900 -2.3
05/08/2019
29.56
 74,500 29.26 30.09 28.37 100 20,000 -1.0
02/08/2019
29.26
 6,000 29.44 30.09 28.79 0 0 0
01/08/2019
29.44
 200 29.44 29.44 29.44 100 0 0.0
31/07/2019
29.44
 9,900 28.37 29.44 28.91 100 1,900 -0.1
30/07/2019
28.37
 13,110 28.85 29.20 28.37 1,100 0 0.1
29/07/2019
28.85
 2,300 28.97 29.32 28.85 1,500 0 0.1
26/07/2019
28.97
 9,700 29.26 29.26 28.37 0 3,000 -0.1
25/07/2019
29.26
 47,930 29.73 29.73 29.26 3,000 43,000 -2.0
24/07/2019
29.73
 11,400 29.91 30.09 29.56 600 6,000 -0.3
23/07/2019
29.91
 51,650 28.97 30.74 28.97 3,400 14,500 -0.6
22/07/2019
28.97
 12,800 28.67 29.85 28.97 5,100 3,000 0.1
19/07/2019
28.67
 9,740 28.91 28.97 28.67 5,000 5,000 0
18/07/2019
28.91
 35,300 28.08 28.97 27.72 3,200 5,000 -0.1
17/07/2019
28.08
 29,500 26.60 28.08 26.60 200 16,700 -0.8
16/07/2019
26.60
 10,900 26.60 27.72 26.31 1,000 3,100 -0.1
15/07/2019
26.60
 5,030 25.77 26.60 25.77 1,900 0 0.1
12/07/2019
25.77
 1,000 25.71 25.77 25.77 100 0 0.0
11/07/2019
25.71
 9,700 25.77 25.77 25.12 3,000 8,000 -0.2
10/07/2019
25.77
 2,300 25.89 25.89 25.77 0 0 0
09/07/2019
25.89
 1,000 25.77 26.60 25.89 900 0 0.0
08/07/2019
25.77
 500 25.77 25.77 25.77 0 0 0
05/07/2019
25.77
 0 25.77 25.77 25.77 0 0 0
04/07/2019
25.77
 4,400 25.71 25.77 25.77 600 0 0.0
03/07/2019
25.71
 2,100 25.71 26.60 25.71 100 0 0.0
02/07/2019
25.71
 3,800 25.71 25.83 25.71 800 0 0.0
01/07/2019
25.71
 5,800 25.71 25.83 25.71 2,000 0 0.1
28/06/2019
25.71
 700 25.77 25.77 25.71 0 0 0
27/06/2019
25.77
 0 25.83 25.77 25.77 0 0 0
26/06/2019
25.83
 10,600 25.71 25.83 25.71 7,700 0 0.3
25/06/2019
25.71
 9,000 26.07 26.07 25.71 2,100 3,000 -0.0
24/06/2019
26.07
 1,000 26.01 26.07 25.71 500 400 0.0
21/06/2019
26.01
 4,200 25.95 26.01 26.01 3,000 0 0.1
20/06/2019
25.95
 0 25.95 25.95 25.95 0 0 0
19/06/2019
25.95
 100 25.42 25.95 25.95 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |