CTCP Bia Sài Gòn - Miền Tây (wsb)

57.30
2
(3.62%)
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
(2026-02-23) 		-0.20 -0.36% 81,800 -7,700 -0.4
51
56.30
55.20
2 tháng
(2026-01-19) 		-0.30 -0.53% 102,900 -6,200 -0.3
51
58.80
55.20
3 tháng
(2025-12-18) 		-3.30 -5.58% 124,600 -4,600 -0.2
51
61.40
55.20
6 tháng
(2025-09-19) 		-9.77 -14.90% 302,300 44,900 2.6
50.99
68.95
55.20
12 tháng
(2025-03-24) 		0.40 0.72% 383,000 -204,500 -12.8
49.91
68.95
55.20
24 tháng
(2024-03-28) 		12.76 29.64% 1,449,152 -1,703,900 -99.6
40.69
68.95
55.20
36 tháng
(2023-04-03) 		16.74 42.85% 2,478,999 -2,598,969 -149.9
37.87
68.95
55.20
60 tháng
(2021-04-13) 		18.92 51.31% 6,151,786 -2,068,270 -121.6
31.25
68.95
55.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |