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)
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
16/10/2018
27.21
 1,100 26.64 28.28 27.21 100 0 0.0
15/10/2018
26.64
 700 27.77 27.77 26.64 700 600 0.0
12/10/2018
27.77
 1,475 27.77 28.28 25.79 400 0 0.0
11/10/2018
27.77
 1,200 27.21 28.23 26.64 0 0 0
10/10/2018
27.21
 1,702 28.34 28.34 27.21 1,200 100 0.1
09/10/2018: Cổ tức tiền mặt tỉ lệ: 20%
09/10/2018
28.34
 110 27.15 28.34 28.34 100 0 0.0
08/10/2018
27.15
 15 27.20 27.20 27.15 0 0 0
05/10/2018
27.20
 419 27.31 27.31 26.93 0 19 -0.0
04/10/2018
27.31
 0 27.20 27.31 27.31 0 0 0
03/10/2018
27.20
 2,267 27.58 27.58 27.20 0 0 0
02/10/2018
27.58
 1,500 26.88 29.38 27.58 0 0 0
01/10/2018
26.88
 100 26.88 26.88 26.88 0 0 0
28/09/2018
26.88
 5,382 26.66 26.88 26.66 0 0 0
27/09/2018
26.66
 1,137 26.66 26.66 26.66 0 0 0
26/09/2018
26.66
 100 26.39 26.66 26.66 0 0 0
25/09/2018
26.39
 804 26.50 26.50 26.39 0 0 0
24/09/2018
26.50
 0 26.33 26.50 26.50 0 0 0
21/09/2018
26.33
 1,500 26.33 27.15 26.33 0 0 0
20/09/2018
26.33
 1,010 27.20 27.20 26.33 0 0 0
19/09/2018
27.20
 0 27.20 27.20 27.20 0 0 0
18/09/2018
27.20
 0 27.20 27.20 27.20 0 0 0
17/09/2018
27.20
 0 27.20 27.20 27.20 0 0 0
14/09/2018
27.20
 0 27.20 27.20 27.20 0 0 0
13/09/2018
27.20
 0 27.20 27.20 27.20 0 0 0
12/09/2018
27.20
 0 27.20 27.20 27.20 0 0 0
11/09/2018
27.20
 30 27.20 27.20 27.20 0 0 0
10/09/2018
27.20
 100 25.41 27.20 27.20 100 0 0
07/09/2018
25.41
 1,000 25.84 25.84 25.41 0 0 0
06/09/2018
25.84
 430 25.84 28.29 25.84 300 0 0
05/09/2018
25.84
 600 27.04 27.04 25.57 0 0 0
04/09/2018
27.04
 0 28.29 27.04 27.04 0 0 0
31/08/2018
28.29
 6,700 26.66 28.29 26.33 6,700 0 0.3
30/08/2018
26.66
 2 26.66 26.66 26.66 0 0 0
29/08/2018
26.66
 100 25.84 26.66 26.66 100 0 0.0
28/08/2018
25.84
 300 25.84 25.84 25.84 0 0 0
27/08/2018
25.84
 1,120 26.06 26.06 25.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |