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)
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
16/01/2019
28.37
 200 28.67 28.67 28.37 0 0 0
15/01/2019
28.67
 100 28.67 28.67 28.67 0 0 0
14/01/2019
28.67
 100 27.78 28.67 28.67 100 0 0.0
11/01/2019
27.78
 0 27.78 27.78 27.78 0 0 0
10/01/2019
27.78
 100 28.37 28.37 27.78 0 0 0
09/01/2019
28.37
 0 28.37 28.37 28.37 0 0 0
08/01/2019
28.37
 7 28.37 28.37 28.37 0 0 0
07/01/2019
28.37
 600 28.79 28.79 28.37 0 0 0
04/01/2019
28.79
 200 28.85 28.85 28.79 0 0 0
03/01/2019
28.85
 0 28.85 28.85 28.85 0 0 0
02/01/2019
28.85
 0 28.85 28.85 28.85 0 0 0
28/12/2018
28.85
 30 28.85 28.85 28.85 0 30 -0.0
27/12/2018
28.85
 650 27.78 28.85 28.85 100 50 0.0
26/12/2018: Cổ tức tiền mặt tỉ lệ: 20%
26/12/2018
27.78
 2,800 27.55 28.91 27.78 100 0 0.0
25/12/2018
27.55
 0 27.49 27.55 27.55 0 0 0
24/12/2018
27.49
 1,300 27.72 27.72 27.49 0 0 0
21/12/2018
27.72
 0 27.72 27.72 27.72 0 0 0
20/12/2018
27.72
 0 27.66 27.72 27.72 0 0 0
19/12/2018
27.66
 200 27.21 27.72 27.66 100 0 0.0
18/12/2018
27.21
 500 27.49 27.49 27.21 0 0 0
17/12/2018
27.49
 1,000 27.55 27.55 27.49 1,000 0 0.0
14/12/2018
27.55
 300 27.49 27.55 27.49 300 0 0.0
13/12/2018
27.49
 100 26.92 27.49 27.49 100 0 0.0
12/12/2018
26.92
 300 27.66 27.66 26.92 0 0 0
11/12/2018
27.66
 0 27.66 27.66 27.66 0 0 0
10/12/2018
27.66
 0 27.66 27.66 27.66 0 0 0
07/12/2018
27.66
 100 27.66 27.66 27.66 100 0 0.0
06/12/2018
27.66
 300 27.66 27.66 26.75 200 0 0.0
05/12/2018
27.66
 100 27.21 27.66 27.66 100 0 0.0
04/12/2018
27.21
 300 26.64 27.21 26.64 100 0 0.0
03/12/2018
26.64
 51,033 27.21 27.21 24.71 0 0 0
30/11/2018
27.21
 1,200 27.66 27.66 27.21 0 0 0
29/11/2018
27.66
 100 26.64 27.66 27.66 0 0 0
28/11/2018
26.64
 6,230 26.64 27.72 26.64 1,800 0 0.1
27/11/2018
26.64
 5,300 27.15 27.15 26.64 5,000 0 0.2
26/11/2018
27.15
 0 27.21 27.15 27.15 0 0 0
23/11/2018
27.21
 6,201 27.15 27.72 27.09 100 0 0.0
22/11/2018
27.15
 100 26.70 27.15 27.15 100 0 0.0
21/11/2018
26.70
 600 26.81 27.72 26.70 100 0 0.0
20/11/2018
26.81
 600 26.70 27.72 26.81 100 0 0.0
19/11/2018
26.70
 2,600 27.21 27.21 26.64 2,000 0 0.1
16/11/2018
27.21
 128 26.64 27.21 27.21 100 0 0.0
15/11/2018
26.64
 1,434 27.66 27.66 26.64 1,400 1,400 0
14/11/2018
27.66
 0 27.66 27.66 27.66 0 0 0
13/11/2018
27.66
 0 27.77 27.66 27.66 0 0 0
12/11/2018
27.77
 700 26.70 27.77 27.04 0 0 0
09/11/2018
26.70
 200 27.89 27.89 26.70 100 0 0.0
08/11/2018
27.89
 0 27.89 27.89 27.89 0 0 0
07/11/2018
27.89
 0 27.89 27.89 27.89 0 0 0
06/11/2018
27.89
 0 27.89 27.89 27.89 0 0 0
05/11/2018
27.89
 0 27.89 27.89 27.89 0 0 0
02/11/2018
27.89
 0 27.89 27.89 27.89 0 0 0
01/11/2018
27.89
 135 27.89 27.89 27.89 0 50 -0.0
31/10/2018
27.89
 0 27.89 27.89 27.89 0 0 0
30/10/2018
27.89
 0 27.89 27.89 27.89 0 0 0
29/10/2018
27.89
 100 26.64 27.89 27.89 100 0 0.0
26/10/2018
26.64
 10,500 27.89 27.89 26.64 10,000 0 0.5
25/10/2018
27.89
 300 27.89 28.28 27.89 100 0 0.0
24/10/2018
27.89
 0 27.72 27.89 27.89 0 0 0
23/10/2018
27.72
 350 27.43 28.28 27.72 100 200 -0.0
22/10/2018
27.43
 0 27.77 27.43 27.43 0 0 0
19/10/2018
27.77
 300 27.89 27.89 26.70 200 100 0.0
18/10/2018
27.89
 500 27.77 27.89 26.92 0 0 0
17/10/2018
27.77
 350 27.21 28.06 27.77 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |