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)
18/12/2019
29.11
 2,100 28.88 29.23 29.11 100 100 0
17/12/2019
28.88
 2,700 28.88 28.93 28.88 0 0 0
16/12/2019
28.88
 22,600 29.52 29.75 28.88 300 15,000 -0.7
13/12/2019
29.52
 5,900 28.88 29.75 28.76 300 0 0.0
12/12/2019
28.88
 2,500 28.64 28.88 28.88 0 0 0
11/12/2019
28.64
 9,600 28.99 29.17 28.64 0 0 0
10/12/2019
28.99
 2,400 28.93 29.23 28.93 0 0 0
09/12/2019
28.93
 6,410 29.23 29.23 28.93 0 0 0
06/12/2019
29.23
 1,500 28.93 29.28 28.93 100 0 0.0
05/12/2019
28.93
 7,200 28.93 30.40 28.76 100 0 0.0
04/12/2019
28.93
 7,200 29.23 29.23 28.64 0 0 0
03/12/2019
29.23
 5,700 29.93 29.93 29.05 0 0 0
02/12/2019
29.93
 5,604 30.04 30.04 29.23 0 0 0
29/11/2019
30.04
 4,000 30.40 30.40 30.04 0 3,000 -0.2
28/11/2019
30.40
 1,400 30.40 30.98 29.87 100 0 0.0
27/11/2019
30.40
 17,600 29.34 31.51 30.40 200 10,900 -0.6
26/11/2019
29.34
 29,900 28.76 30.51 28.64 100 0 0.0
25/11/2019
28.76
 3,400 28.58 31.86 28.47 100 0 0.0
22/11/2019
28.58
 9,200 28.29 32.50 28.58 900 0 0.0
21/11/2019
28.29
 6,900 28.23 28.52 28.23 0 0 0
20/11/2019
28.23
 7,300 28.29 28.29 28.17 0 0 0
19/11/2019
28.29
 2,900 28.17 28.35 28.29 0 0 0
18/11/2019
28.17
 26,900 28.35 28.41 28.12 0 0 0
15/11/2019
28.35
 8,200 28.35 28.58 28.35 100 0 0.0
14/11/2019
28.35
 1,400 28.35 28.41 28.35 0 0 0
13/11/2019
28.35
 7,100 28.35 28.82 28.17 1,100 0 0.1
12/11/2019
28.35
 2,600 27.88 28.99 28.35 2,600 0 0.1
11/11/2019
27.88
 5,200 28.06 28.06 27.82 0 0 0
08/11/2019
28.06
 6,130 28.23 28.88 28.06 5,100 6,000 -0.0
07/11/2019
28.23
 6,500 28.06 29.11 28.12 100 5,500 -0.3
06/11/2019
28.06
 31,040 27.94 28.35 27.94 400 17,700 -0.8
05/11/2019
27.94
 10,830 27.76 28.06 27.76 0 5,000 -0.2
04/11/2019
27.76
 2,900 28.23 29.05 27.76 100 2,500 -0.1
01/11/2019
28.23
 13,500 28.17 28.64 27.18 100 2,000 -0.1
31/10/2019
28.17
 4,500 28.29 28.47 28.06 600 0 0.0
30/10/2019
28.29
 240 28.52 28.52 28.29 0 0 0
29/10/2019
28.52
 21,000 28.47 28.52 28.41 7,900 11,900 -0.2
28/10/2019
28.47
 41,100 28.52 28.76 28.17 0 0 0
25/10/2019
28.52
 8,100 28.76 28.76 28.52 0 0 0
24/10/2019
28.76
 800 28.76 28.76 28.76 0 0 0
23/10/2019
28.76
 3,400 28.93 28.93 28.41 0 0 0
22/10/2019
28.93
 4,100 28.93 29.17 28.41 200 600 -0.0
21/10/2019
28.93
 7,250 29.11 29.23 28.35 800 0 0.0
18/10/2019
29.11
 17,900 27.76 29.17 27.76 2,800 0 0.1
17/10/2019
27.76
 0 27.76 27.76 27.76 0 0 0
16/10/2019
27.76
 200 28.64 28.64 27.76 200 0 0.0
15/10/2019
28.64
 5,300 26.89 30.40 27.12 3,300 0 0.2
14/10/2019
26.89
 4,700 26.89 27.18 26.89 0 0 0
11/10/2019
26.89
 310 26.60 26.89 26.89 100 0 0.0
10/10/2019
26.60
 5,100 26.60 27.18 26.54 100 2,200 -0.1
09/10/2019
26.60
 6,400 26.83 26.89 26.60 0 0 0
08/10/2019
26.83
 2,200 26.83 26.89 26.83 0 0 0
07/10/2019
26.83
 1,450 26.83 27.12 26.71 100 0 0.0
04/10/2019
26.83
 2,500 26.77 26.83 26.77 0 0 0
03/10/2019
26.77
 200 26.77 26.77 26.77 0 0 0
02/10/2019
26.77
 2,300 26.71 27.18 26.77 100 0 0.0
01/10/2019
26.71
 1,000 26.89 26.89 26.71 0 100 -0.0
30/09/2019
26.89
 5,100 26.48 26.89 26.48 2,000 0 0.1
27/09/2019
26.48
 900 26.83 26.89 26.48 100 0 0.0
26/09/2019
26.83
 1,200 26.48 27.06 26.83 1,200 0 0.1
25/09/2019
26.48
 6,000 26.48 26.48 26.30 2,800 1,800 0.0
24/09/2019
26.48
 6,600 26.42 26.48 26.48 1,800 0 0.1
23/09/2019
26.42
 700 26.42 27.41 26.42 100 0 0.0
20/09/2019
26.42
 1,708 27.06 27.47 26.42 300 0 0.0
19/09/2019
27.06
 10,200 26.60 27.06 26.01 9,600 9,600 0
18/09/2019
26.60
 800 26.77 26.89 26.60 0 0 0
17/09/2019: Cổ tức tiền mặt tỉ lệ: 20%
17/09/2019
26.77
 3,700 26.71 26.89 26.77 0 0 0
16/09/2019
26.71
 12,000 26.66 26.77 26.54 0 3,900 -0.2
13/09/2019
26.66
 15,500 26.32 26.66 26.32 8,300 9,900 -0.1
12/09/2019
26.32
 3,950 26.43 26.43 26.32 0 0 0
11/09/2019
26.43
 500 26.32 26.43 26.43 0 0 0
10/09/2019
26.32
 14,500 26.60 26.88 26.32 100 5,000 -0.2
09/09/2019
26.60
 8,300 26.32 26.60 26.38 0 0 0
06/09/2019
26.32
 17,540 26.32 26.77 26.32 100 0 0.0
05/09/2019
26.32
 9,700 26.77 26.82 26.32 100 0 0.0
04/09/2019
26.77
 8,350 26.38 26.77 25.76 0 0 0
03/09/2019
26.38
 2,100 26.60 26.99 26.38 100 0 0.0
30/08/2019
26.60
 1,000 26.77 26.77 26.15 100 0 0.0
29/08/2019
26.77
 400 26.49 26.77 26.49 0 0 0
28/08/2019
26.49
 110 26.60 26.60 26.49 0 0 0
27/08/2019
26.60
 3,300 26.32 26.99 26.60 0 0 0
26/08/2019
26.32
 4,200 26.99 27.05 26.32 0 0 0
23/08/2019
26.99
 1,600 26.88 27.10 26.71 100 0 0.0
22/08/2019
26.88
 10,600 26.77 27.05 26.60 100 0 0.0
21/08/2019
26.77
 5,500 26.38 26.77 26.54 0 0 0
20/08/2019
26.38
 7,400 26.88 27.10 26.32 100 0 0.0
19/08/2019
26.88
 11,910 26.77 26.99 26.60 600 0 0.0
16/08/2019
26.77
 5,240 27.10 27.38 26.77 0 400 -0.0
15/08/2019
27.10
 3,200 27.10 28.00 26.88 200 1,000 -0.0
14/08/2019
27.10
 16,300 26.88 27.27 26.88 0 0 0
13/08/2019
26.88
 11,300 27.05 27.27 26.88 100 0 0.0
12/08/2019
27.05
 6,300 27.16 27.61 26.88 0 0 0
09/08/2019
27.16
 19,700 27.61 27.89 27.05 0 0 0
08/08/2019
27.61
 21,000 27.50 27.94 26.88 100 0 0.0
07/08/2019
27.50
 7,810 27.94 28.00 27.50 0 4,500 -0.2
06/08/2019
27.94
 54,998 28.00 28.45 27.50 0 44,900 -2.3
05/08/2019
28.00
 74,500 27.72 28.50 26.88 100 20,000 -1.0
02/08/2019
27.72
 6,000 27.89 28.50 27.27 0 0 0
01/08/2019
27.89
 200 27.89 27.89 27.89 100 0 0.0
31/07/2019
27.89
 9,900 26.88 27.89 27.38 100 1,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |