CTCP Bia Sài Gòn - Miền Tây (wsb)

56.10
-0.10
(-0.18%)
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
(2025-12-29) 		-5.40 -8.79% 21,600 0 0.0
55.60
61.40
56.10
2 tháng
(2025-12-01) 		-2 -3.45% 29,200 1,800 0.1
55.60
64.80
56.10
3 tháng
(2025-10-30) 		-1.85 -3.19% 42,400 4,600 0.3
55.60
64.80
56.10
6 tháng
(2025-08-01) 		-2.71 -4.62% 222,000 56,100 3.2
50.99
68.95
56.10
12 tháng
(2025-02-03) 		1.60 2.95% 513,224 -142,600 -9.5
46.98
68.95
56.10
24 tháng
(2024-02-15) 		13.12 30.60% 1,403,376 -1,711,000 -99.9
40.69
68.95
56.10
36 tháng
(2023-02-13) 		20.13 56.11% 2,522,181 -2,587,969 -149.3
35.15
68.95
56.10
60 tháng
(2021-02-23) 		21.24 61.12% 6,314,591 -2,014,670 -118.8
31.25
68.95
56.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |