CTCP Bia Sài Gòn - Miền Tây (wsb)

56
0.70
(1.27%)
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
(2026-02-23) 		-0.20 -0.36% 81,800 -7,700 -0.4
51
56.30
55.20
2 tháng
(2026-01-19) 		-0.30 -0.53% 102,900 -6,200 -0.3
51
58.80
55.20
3 tháng
(2025-12-18) 		-3.30 -5.58% 124,600 -4,600 -0.2
51
61.40
55.20
6 tháng
(2025-09-19) 		-9.77 -14.90% 302,300 44,900 2.6
50.99
68.95
55.20
12 tháng
(2025-03-24) 		0.40 0.72% 383,000 -204,500 -12.8
49.91
68.95
55.20
24 tháng
(2024-03-28) 		12.76 29.64% 1,449,152 -1,703,900 -99.6
40.69
68.95
55.20
36 tháng
(2023-04-03) 		16.74 42.85% 2,478,999 -2,598,969 -149.9
37.87
68.95
55.20
60 tháng
(2021-04-13) 		18.92 51.31% 6,151,786 -2,068,270 -121.6
31.25
68.95
55.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |