CTCP Bia Sài Gòn - Miền Tây (wsb)

51.30
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
(2026-08-18) 		-4.40 -7.93% 12,000 -500 0
51.10
57.70
51.30
2 tháng
(2026-07-20) 		-4.70 -8.42% 14,900 -500 0
51
57.70
51.30
3 tháng
(2026-06-19) 		-3.90 -7.09% 20,600 -500 0
51
57.70
51.30
6 tháng
(2026-03-23) 		-2.43 -4.53% 90,100 -500 0
51
57.90
51.30
12 tháng
(2025-09-22) 		-3.61 -6.60% 416,800 -500 0
48.32
65.32
51.30
24 tháng
(2024-09-27) 		8.72 20.57% 902,266 -500 0
39.21
65.32
51.30
36 tháng
(2023-10-03) 		11.49 28.99% 2,376,303 -500 0
35.38
65.32
51.30
60 tháng
(2021-10-13) 		12.44 32.19% 5,571,843 358,100 19.7
29.60
65.32
51.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |