CTCP Bia Sài Gòn - Miền Tây (wsb)

62.40
4.40
(7.59%)
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
(2025-11-05) 		2.38 4.27% 9,500 1,500 0.1
55.62
62.40
62.40
2 tháng
(2025-10-06) 		-0.91 -1.54% 164,700 43,100 2.4
50.99
62.40
62.40
3 tháng
(2025-09-08) 		-4.29 -6.88% 186,100 49,100 2.8
50.99
68.95
62.40
6 tháng
(2025-06-09) 		-8.25 -12.45% 216,700 56,500 3.1
50.99
68.95
62.40
12 tháng
(2024-12-10) 		12.56 27.63% 530,201 -140,900 -9.4
45.33
68.95
62.40
24 tháng
(2023-12-18) 		15.54 36.59% 1,907,855 -1,927,600 -110.8
39.81
68.95
62.40
36 tháng
(2022-12-21) 		22.13 61.68% 2,575,927 -2,552,169 -147.7
35.15
68.95
62.40
60 tháng
(2020-12-31) 		21.56 59.16% 6,547,521 -1,976,170 -117.1
31.25
68.95
62.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2019
26.78
 3,400 26.78 27.19 26.72 100 100 0
25/04/2019
26.78
 5,000 27.31 27.31 26.72 0 0 0
24/04/2019
27.31
 700 27.13 27.31 26.60 600 0 0.0
23/04/2019
27.13
 600 26.90 27.13 26.60 400 0 0.0
22/04/2019
26.90
 400 27.19 27.19 26.60 100 0 0.0
19/04/2019
27.19
 0 26.78 27.19 27.19 0 0 0
18/04/2019
26.78
 3,819 27.19 27.49 26.78 3,700 0 0.2
17/04/2019
27.19
 38 27.13 27.19 27.19 0 0 0
16/04/2019
27.13
 231 27.19 27.19 27.13 200 0 0.0
12/04/2019
27.19
 400 27.13 27.19 26.54 400 0 0.0
11/04/2019
27.13
 3,400 27.31 27.31 26.31 500 0 0.0
10/04/2019
27.31
 300 26.90 27.43 27.31 100 0 0.0
09/04/2019
26.90
 1,931 27.55 27.55 26.60 1,100 0 0.1
08/04/2019
27.55
 100 26.90 27.55 27.55 100 0 0.0
05/04/2019
26.90
 600 26.31 27.66 26.90 100 0 0.0
04/04/2019
26.31
 1,400 27.61 27.61 26.31 500 1,400 -0.0
03/04/2019
27.61
 300 27.01 27.66 27.61 300 0 0.0
02/04/2019
27.01
 700 27.78 27.78 27.01 100 0 0.0
01/04/2019
27.78
 10 27.84 27.84 27.78 0 0 0
29/03/2019
27.84
 10,901 27.72 27.84 26.90 100 0 0.0
28/03/2019
27.72
 0 27.78 27.72 27.72 0 0 0
27/03/2019
27.78
 700 27.78 27.78 27.19 200 0 0.0
26/03/2019
27.78
 100 27.78 27.78 27.78 0 0 0
25/03/2019
27.78
 546 27.49 27.78 27.78 0 0 0
22/03/2019
27.49
 600 27.19 27.78 27.49 100 0 0.0
21/03/2019
27.19
 900 27.72 27.78 27.19 0 0 0
20/03/2019
27.72
 2,400 27.78 27.78 27.72 0 0 0
19/03/2019
27.78
 333 27.19 27.78 27.78 100 0 0.0
18/03/2019
27.19
 600 27.72 27.72 27.19 100 0 0.0
15/03/2019
27.72
 800 27.49 27.72 27.37 500 0 0.0
14/03/2019
27.49
 933 27.78 27.78 27.49 600 0 0.0
13/03/2019
27.78
 1,600 27.84 27.84 27.78 600 0 0.0
12/03/2019
27.84
 1,136 27.96 28.02 27.78 400 0 0.0
11/03/2019
27.96
 700 30.44 30.44 27.78 200 0 0.0
08/03/2019
30.44
 1 30.44 30.44 30.44 0 0 0
07/03/2019
30.44
 13 30.44 30.44 30.44 0 0 0
06/03/2019
30.44
 0 30.44 30.44 30.44 0 0 0
05/03/2019
30.44
 100 27.90 30.44 30.44 100 0 0.0
04/03/2019
27.90
 0 27.90 27.90 27.90 0 0 0
01/03/2019
27.90
 0 28.67 27.90 27.90 0 0 0
28/02/2019
28.67
 1,300 30.74 30.74 27.25 700 0 0.0
27/02/2019
30.74
 300 27.37 30.74 29.85 300 200 0.0
26/02/2019
27.37
 400 27.37 27.37 27.19 0 0 0
25/02/2019
27.37
 600 27.37 27.37 27.19 0 400 -0.0
22/02/2019
27.37
 0 27.37 27.37 27.37 0 0 0
21/02/2019
27.37
 200 27.43 27.43 27.37 0 0 0
20/02/2019
27.43
 100 27.37 27.43 27.43 0 0 0
19/02/2019
27.37
 0 27.49 27.37 27.37 0 0 0
18/02/2019
27.49
 600 27.72 27.72 27.31 100 0 0.0
15/02/2019
27.72
 200 27.31 27.78 27.72 0 100 -0.0
14/02/2019
27.31
 200 26.78 27.31 27.19 0 0 0
13/02/2019
26.78
 2,300 27.66 27.66 26.60 0 500 -0.0
12/02/2019
27.66
 300 27.19 27.66 27.19 0 0 0
11/02/2019
27.19
 965 26.78 28.85 27.19 100 800 -0.0
01/02/2019
26.78
 1,100 28.37 30.15 26.78 100 0 0.0
31/01/2019
28.37
 400 28.37 28.37 28.37 0 0 0
30/01/2019
28.37
 50,700 30.15 30.15 28.37 0 0 0
29/01/2019
30.15
 0 30.15 30.15 30.15 0 0 0
28/01/2019
30.15
 0 30.15 30.15 30.15 0 0 0
25/01/2019
30.15
 0 30.15 30.15 30.15 0 0 0
24/01/2019
30.15
 100 28.08 30.15 30.15 100 0 0.0
23/01/2019
28.08
 0 28.08 28.08 28.08 0 0 0
22/01/2019
28.08
 0 28.08 28.08 28.08 0 0 0
21/01/2019
28.08
 0 27.78 28.08 28.08 0 0 0
18/01/2019
27.78
 1,024 28.43 28.43 27.78 200 0 0.0
17/01/2019
28.43
 0 28.37 28.43 28.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |