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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |