CTCP Bia Sài Gòn - Miền Tây (wsb)

55
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
(2026-05-20) 		0.50 0.92% 17,800 11,400 0
53
56.90
55
2 tháng
(2026-04-20) 		0.24 0.44% 34,700 13,700 0
53
57.40
55
3 tháng
(2026-03-23) 		1.47 2.75% 62,000 14,500 0
52.48
57.40
55
6 tháng
(2025-12-22) 		-0.71 -1.27% 194,700 14,300 0.0
48.32
58.17
55
12 tháng
(2025-06-24) 		1.94 3.65% 412,800 74,700 3.1
48.31
65.32
55
24 tháng
(2024-07-01) 		14.62 36.20% 1,016,242 -1,630,800 -96.6
39.71
65.32
55
36 tháng
(2023-07-05) 		16.46 42.73% 2,316,855 -1,910,955 -110.5
36.99
65.32
55
60 tháng
(2021-07-15) 		20.93 61.43% 5,782,363 -2,147,769 -126.2
29.60
65.32
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/05/2020
22.77
 1,010 23.28 23.28 22.77 0 0 0
18/05/2020
23.28
 600 23.34 23.34 23.28 0 0 0
15/05/2020
23.34
 300 23.28 23.34 23.34 0 0 0
14/05/2020
23.28
 1,000 23.40 23.40 23.22 0 0 0
13/05/2020
23.40
 5,700 23.72 23.72 23.40 0 0 0
12/05/2020
23.72
 3,700 23.40 24.54 23.15 100 1,000 -0.0
11/05/2020
23.40
 2,000 23.40 25.30 23.40 100 0 0.0
08/05/2020
23.40
 800 23.40 23.40 23.34 700 0 0.0
07/05/2020
23.40
 700 23.40 23.40 23.40 0 0 0
06/05/2020
23.40
 300 23.40 23.40 23.40 200 0 0.0
05/05/2020
23.40
 1,800 24.35 24.35 23.40 500 0 0.0
04/05/2020
24.35
 400 23.72 25.30 24.35 300 0 0.0
29/04/2020
23.72
 600 23.09 24.29 23.72 100 0 0.0
28/04/2020
23.09
 900 23.09 25.30 23.09 100 0 0.0
27/04/2020
23.09
 300 23.34 23.34 23.09 0 0 0
24/04/2020
23.34
 1,630 23.40 24.35 22.52 100 0 0.0
23/04/2020
23.40
 6,000 23.15 26.25 23.40 400 4,000 -0.1
22/04/2020
23.15
 0 22.46 23.15 23.15 0 0 0
21/04/2020
22.46
 6,700 23.09 24.04 22.46 0 0 0
20/04/2020
23.09
 13,000 22.27 23.15 22.77 500 0 0.0
17/04/2020
22.27
 1,100 22.77 22.77 22.27 0 0 0
16/04/2020
22.77
 12,100 22.46 22.77 22.14 6,500 0 0.2
15/04/2020
22.46
 8,800 22.14 22.46 22.14 8,000 0 0.3
14/04/2020
22.14
 2,900 22.33 22.33 21.82 100 0 0.0
13/04/2020
22.33
 2,600 22.46 22.46 21.51 0 0 0
10/04/2020
22.46
 3,100 23.97 23.97 21.76 0 0 0
09/04/2020
23.97
 200 23.97 23.97 23.97 0 0 0
08/04/2020: Cổ tức tiền mặt tỉ lệ: 30%
08/04/2020
23.97
 800 23.09 24.86 23.97 100 0 0.0
07/04/2020
23.09
 13,900 22.50 23.09 22.80 0 0 0
06/04/2020
22.50
 11,300 21.92 23.38 22.27 600 0 0.0
03/04/2020
21.92
 1,600 22.04 22.04 21.16 0 0 0
01/04/2020
22.04
 300 22.21 22.21 21.63 100 0 0.0
31/03/2020
22.21
 26,500 21.16 22.50 21.04 200 6,700 -0.2
30/03/2020
21.16
 3,200 20.87 21.16 19.17 0 0 0
27/03/2020
20.87
 7,300 21.34 21.34 20.87 0 0 0
26/03/2020
21.34
 6,834 21.04 21.34 21.28 0 0 0
25/03/2020
21.04
 9,600 20.98 21.69 21.04 0 0 0
24/03/2020
20.98
 7,600 21.04 21.34 20.98 100 6,000 -0.2
23/03/2020
21.04
 10,134 21.04 21.04 20.46 0 0 0
20/03/2020
21.04
 12,826 21.39 21.51 21.04 0 10,700 -0.4
19/03/2020
21.39
 0 21.39 21.39 21.39 0 0 0
18/03/2020
21.39
 100 20.98 21.39 21.39 0 0 0
17/03/2020
20.98
 100 21.39 21.39 20.98 0 0 0
16/03/2020
21.39
 0 21.28 21.39 21.39 0 0 0
13/03/2020
21.28
 514 20.98 22.09 21.04 200 0 0.0
12/03/2020
20.98
 2,900 21.28 21.28 18.70 0 0 0
11/03/2020
21.28
 4,500 22.21 23.32 21.28 0 0 0
10/03/2020
22.21
 14,000 21.63 22.21 18.70 100 3,000 -0.1
09/03/2020
21.63
 540 22.21 22.21 21.63 0 0 0
06/03/2020
22.21
 6,400 22.74 22.74 22.21 0 0 0
05/03/2020
22.74
 800 23.03 23.32 22.39 100 0 0.0
04/03/2020
23.03
 100 23.09 23.09 23.03 0 0 0
03/03/2020
23.09
 1,301 23.09 23.09 22.85 0 0 0
02/03/2020
23.09
 501 23.38 23.38 23.09 0 0 0
28/02/2020
23.38
 3,500 23.32 23.67 22.62 400 0 0.0
27/02/2020
23.32
 201 22.80 23.32 22.21 100 0 0.0
26/02/2020
22.80
 200 22.21 23.85 22.80 100 0 0.0
25/02/2020
22.21
 200 23.38 23.73 22.21 100 0 0.0
24/02/2020
23.38
 300 23.97 23.97 22.21 100 0 0.0
21/02/2020
23.97
 100 23.50 23.97 23.97 100 0 0.0
20/02/2020
23.50
 16,900 23.67 23.67 23.15 0 0 0
19/02/2020
23.67
 5,300 23.44 23.67 22.91 0 0 0
18/02/2020
23.44
 200 23.38 23.85 23.44 100 0 0.0
17/02/2020
23.38
 13,916 22.80 23.85 23.32 1,100 0 0.0
14/02/2020
22.80
 19,700 23.56 23.56 22.50 0 0 0
13/02/2020
23.56
 1,000 23.67 23.79 23.15 100 0 0.0
12/02/2020
23.67
 2,300 24.14 24.43 23.67 100 0 0.0
11/02/2020
24.14
 410 22.97 24.55 22.97 200 0 0.0
10/02/2020
22.97
 2,300 24.55 24.55 22.91 0 0 0
07/02/2020
24.55
 1,700 24.55 25.13 24.55 0 0 0
06/02/2020
24.55
 5,606 22.80 24.55 23.85 5,500 0 0.2
05/02/2020
22.80
 3,900 22.80 23.67 22.80 3,100 3,000 0.0
04/02/2020
22.80
 6,100 22.80 23.91 22.80 3,100 3,000 0.0
03/02/2020
22.80
 2,000 23.97 23.97 22.50 0 0 0
31/01/2020
23.97
 10,400 23.85 25.72 23.38 200 0 0.0
30/01/2020
23.85
 10,600 24.84 24.84 23.85 0 0 0
22/01/2020
24.84
 15,720 23.79 24.90 24.02 13,500 0 0.6
21/01/2020
23.79
 900 23.67 24.55 23.73 100 0 0.0
20/01/2020
23.67
 14,700 23.67 24.55 23.38 100 13,800 -0.5
17/01/2020
23.67
 33,600 23.73 23.91 23.67 0 20,000 -0.8
16/01/2020
23.73
 1,500 23.61 24.08 23.67 100 0 0.0
15/01/2020
23.61
 6,000 25.72 25.72 23.61 1,700 100 0.1
14/01/2020
25.72
 25,100 23.15 25.89 23.21 8,700 20,400 -0.5
13/01/2020
23.15
 25,830 23.44 23.97 22.91 0 0 0
10/01/2020
23.44
 54,000 25.31 25.31 22.85 10,000 10,100 -0.0
09/01/2020
25.31
 32,700 26.30 26.89 25.31 300 1,000 -0.0
08/01/2020
26.30
 8,700 27.18 27.76 26.30 100 0 0.0
07/01/2020
27.18
 43,600 27.76 28.93 26.30 2,100 17,400 -0.7
06/01/2020
27.76
 53,000 28.64 28.64 27.18 0 8,400 -0.4
03/01/2020
28.64
 3,000 28.70 28.70 28.64 1,000 2,000 -0.0
02/01/2020
28.70
 14,900 28.70 28.76 28.64 0 11,900 -0.6
31/12/2019
28.70
 9,210 28.47 28.70 28.41 0 7,110 -0.3
30/12/2019
28.47
 12,000 29.23 29.23 28.47 100 5,000 -0.2
27/12/2019
29.23
 12,100 29.23 29.28 28.64 1,500 9,800 -0.4
26/12/2019
29.23
 9,100 29.81 29.81 29.23 500 0 0.0
25/12/2019
29.81
 17,900 28.52 29.81 28.41 1,100 5,000 -0.2
24/12/2019
28.52
 1,300 28.52 29.81 28.12 100 0 0.0
23/12/2019
28.52
 15,200 28.58 28.70 28.23 0 1,100 -0.1
20/12/2019
28.58
 6,900 28.76 28.99 28.58 100 1,000 -0.0
19/12/2019
28.76
 8,800 29.11 29.11 28.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |