CTCP Bia Sài Gòn - Miền Tây (wsb)

57.30
2
(3.62%)
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)
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
07/08/2019
29.02
 7,810 29.50 29.56 29.02 0 4,500 -0.2
06/08/2019
29.50
 54,998 29.56 30.03 29.02 0 44,900 -2.3
05/08/2019
29.56
 74,500 29.26 30.09 28.37 100 20,000 -1.0
02/08/2019
29.26
 6,000 29.44 30.09 28.79 0 0 0
01/08/2019
29.44
 200 29.44 29.44 29.44 100 0 0.0
31/07/2019
29.44
 9,900 28.37 29.44 28.91 100 1,900 -0.1
30/07/2019
28.37
 13,110 28.85 29.20 28.37 1,100 0 0.1
29/07/2019
28.85
 2,300 28.97 29.32 28.85 1,500 0 0.1
26/07/2019
28.97
 9,700 29.26 29.26 28.37 0 3,000 -0.1
25/07/2019
29.26
 47,930 29.73 29.73 29.26 3,000 43,000 -2.0
24/07/2019
29.73
 11,400 29.91 30.09 29.56 600 6,000 -0.3
23/07/2019
29.91
 51,650 28.97 30.74 28.97 3,400 14,500 -0.6
22/07/2019
28.97
 12,800 28.67 29.85 28.97 5,100 3,000 0.1
19/07/2019
28.67
 9,740 28.91 28.97 28.67 5,000 5,000 0
18/07/2019
28.91
 35,300 28.08 28.97 27.72 3,200 5,000 -0.1
17/07/2019
28.08
 29,500 26.60 28.08 26.60 200 16,700 -0.8
16/07/2019
26.60
 10,900 26.60 27.72 26.31 1,000 3,100 -0.1
15/07/2019
26.60
 5,030 25.77 26.60 25.77 1,900 0 0.1
12/07/2019
25.77
 1,000 25.71 25.77 25.77 100 0 0.0
11/07/2019
25.71
 9,700 25.77 25.77 25.12 3,000 8,000 -0.2
10/07/2019
25.77
 2,300 25.89 25.89 25.77 0 0 0
09/07/2019
25.89
 1,000 25.77 26.60 25.89 900 0 0.0
08/07/2019
25.77
 500 25.77 25.77 25.77 0 0 0
05/07/2019
25.77
 0 25.77 25.77 25.77 0 0 0
04/07/2019
25.77
 4,400 25.71 25.77 25.77 600 0 0.0
03/07/2019
25.71
 2,100 25.71 26.60 25.71 100 0 0.0
02/07/2019
25.71
 3,800 25.71 25.83 25.71 800 0 0.0
01/07/2019
25.71
 5,800 25.71 25.83 25.71 2,000 0 0.1
28/06/2019
25.71
 700 25.77 25.77 25.71 0 0 0
27/06/2019
25.77
 0 25.83 25.77 25.77 0 0 0
26/06/2019
25.83
 10,600 25.71 25.83 25.71 7,700 0 0.3
25/06/2019
25.71
 9,000 26.07 26.07 25.71 2,100 3,000 -0.0
24/06/2019
26.07
 1,000 26.01 26.07 25.71 500 400 0.0
21/06/2019
26.01
 4,200 25.95 26.01 26.01 3,000 0 0.1
20/06/2019
25.95
 0 25.95 25.95 25.95 0 0 0
19/06/2019
25.95
 100 25.42 25.95 25.95 100 0 0.0
18/06/2019
25.42
 1,000 26.01 26.01 25.42 0 0 0
17/06/2019
26.01
 100 26.01 26.01 26.01 0 0 0
14/06/2019
26.01
 100 25.54 26.01 26.01 100 0 0.0
13/06/2019
25.54
 600 26.01 26.01 25.54 0 0 0
12/06/2019
26.01
 400 25.48 26.01 26.01 100 0 0.0
11/06/2019
25.48
 6,800 25.54 25.54 25.48 5,000 0 0.2
10/06/2019
25.54
 6,600 26.01 26.01 25.48 200 200 0
07/06/2019
26.01
 500 26.60 26.60 26.01 0 0 0
06/06/2019
26.60
 0 26.60 26.60 26.60 0 0 0
05/06/2019
26.60
 0 26.60 26.60 26.60 0 0 0
04/06/2019
26.60
 101 26.31 26.60 26.60 100 0 0.0
03/06/2019
26.31
 1,658 26.13 26.90 26.31 100 0 0.0
31/05/2019
26.13
 1,300 26.01 29.62 26.01 400 0 0.0
30/05/2019
26.01
 400 26.01 26.25 26.01 100 0 0.0
29/05/2019
26.01
 400 26.01 26.01 26.01 0 0 0
28/05/2019
26.01
 5,300 26.01 26.01 25.60 4,800 0 0.2
27/05/2019
26.01
 800 26.84 26.84 25.77 100 0 0.0
24/05/2019
26.84
 0 26.84 26.84 26.84 0 0 0
23/05/2019
26.84
 0 27.07 26.84 26.84 0 0 0
22/05/2019
27.07
 200 25.71 27.07 26.60 200 0 0.0
21/05/2019
25.71
 5,000 25.71 25.71 25.71 5,000 0 0.2
20/05/2019
25.71
 8,000 25.71 25.77 25.71 5,000 0 0.2
17/05/2019
25.71
 3,300 25.89 25.89 25.71 0 0 0
16/05/2019
25.89
 900 28.08 28.08 25.89 0 0 0
15/05/2019
28.08
 8,200 25.71 28.08 25.42 6,800 0 0.3
14/05/2019
25.71
 8,200 26.01 26.60 25.71 2,800 100 0.1
13/05/2019
26.01
 450 27.07 27.07 25.48 0 200 -0.0
10/05/2019
27.07
 0 27.07 27.07 27.07 0 0 0
09/05/2019
27.07
 100 26.54 27.07 27.07 100 0 0.0
08/05/2019
26.54
 3,100 26.60 27.07 26.54 100 0 0.0
07/05/2019
26.60
 0 26.60 26.60 26.60 0 0 0
06/05/2019
26.60
 3,800 26.60 27.19 26.60 1,300 0 0.1
03/05/2019
26.60
 2,500 26.60 26.60 26.60 0 0 0
02/05/2019
26.60
 900 26.78 27.19 26.60 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |