CTCP Bia Sài Gòn - Miền Tây (wsb)

51.30
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
(2026-08-18) 		-4.40 -7.93% 12,000 -500 0
51.10
57.70
51.30
2 tháng
(2026-07-20) 		-4.70 -8.42% 14,900 -500 0
51
57.70
51.30
3 tháng
(2026-06-19) 		-3.90 -7.09% 20,600 -500 0
51
57.70
51.30
6 tháng
(2026-03-23) 		-2.43 -4.53% 90,100 -500 0
51
57.90
51.30
12 tháng
(2025-09-22) 		-3.61 -6.60% 416,800 -500 0
48.32
65.32
51.30
24 tháng
(2024-09-27) 		8.72 20.57% 902,266 -500 0
39.21
65.32
51.30
36 tháng
(2023-10-03) 		11.49 28.99% 2,376,303 -500 0
35.38
65.32
51.30
60 tháng
(2021-10-13) 		12.44 32.19% 5,571,843 358,100 19.7
29.60
65.32
51.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2020
27.55
 4,900 27.29 27.94 27.29 1,000 0 0.0
13/11/2020
27.29
 12,700 27.29 27.42 27.29 0 0 0
12/11/2020
27.29
 12,500 27.29 27.29 27.16 0 0 0
11/11/2020
27.29
 1,700 27.42 27.48 26.90 0 0 0
10/11/2020
27.42
 4,820 27.03 28.58 27.16 720 0 0.0
09/11/2020
27.03
 8,500 27.48 27.48 26.64 100 0 0.0
06/11/2020
27.48
 100 27.09 27.48 27.48 100 0 0.0
05/11/2020
27.09
 2,700 27.03 27.09 26.64 0 0 0
04/11/2020
27.03
 1,700 26.96 27.16 26.77 0 0 0
03/11/2020
26.96
 5,120 27.29 27.29 26.64 20 0 0.0
02/11/2020
27.29
 100 27.22 27.29 27.29 100 0 0.0
30/10/2020
27.22
 1,800 26.77 27.29 26.64 700 0 0.0
29/10/2020
26.77
 40,600 26.64 26.77 26.38 200 0 0.0
28/10/2020
26.64
 44,120 26.96 27.22 26.64 5,920 20 0.2
27/10/2020
26.96
 16,210 27.16 27.16 26.77 1,010 0 0.0
26/10/2020
27.16
 53,300 27.09 27.55 26.83 11,000 1,000 0.4
23/10/2020
27.09
 11,500 27.29 27.81 27.09 5,500 0 0.2
22/10/2020
27.29
 2,922 27.29 27.81 27.29 2,600 0 0.1
21/10/2020
27.29
 4,020 27.29 29.23 27.29 2,420 0 0.1
20/10/2020
27.29
 24,600 27.61 27.61 26.96 1,500 0 0.1
19/10/2020
27.61
 6,800 27.87 27.87 27.42 100 0 0.0
16/10/2020
27.87
 6,100 27.68 28.13 27.55 800 0 0.0
15/10/2020
27.68
 12,500 27.29 28.26 27.29 5,300 0 0.2
14/10/2020
27.29
 10,300 27.35 27.87 27.29 3,700 0 0.2
13/10/2020
27.35
 3,400 27.94 27.94 27.35 3,000 0 0.1
12/10/2020
27.94
 1,700 27.61 28.58 27.61 600 0 0.0
09/10/2020
27.61
 700 27.87 27.94 27.61 200 0 0.0
08/10/2020
27.87
 1,100 27.22 27.87 27.87 1,100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |