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)
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
24/08/2018
26.06
 0 26.06 26.06 26.06 0 0 0
23/08/2018
26.06
 100 25.57 26.06 26.06 100 0 0
22/08/2018
25.57
 1,200 26.66 26.66 25.57 0 0 0
21/08/2018
26.66
 100 25.57 26.66 26.66 100 0 0.0
20/08/2018
25.57
 2,600 24.70 26.66 25.57 2,100 2,000 0.0
17/08/2018
24.70
 1,100 25.03 26.66 24.70 100 0 0.0
16/08/2018
25.03
 2,700 26.66 26.66 25.03 0 0 0
15/08/2018
26.66
 0 26.66 26.66 26.66 0 0 0
14/08/2018
26.66
 0 26.66 26.66 26.66 0 0 0
13/08/2018
26.66
 100 26.66 26.66 26.66 0 0 0
10/08/2018
26.66
 110 28.29 28.29 26.66 0 0 0
09/08/2018
28.29
 100 27.64 28.29 28.29 100 0 0.0
08/08/2018
27.64
 0 27.64 27.64 27.64 0 0 0
07/08/2018
27.64
 0 27.64 27.64 27.64 0 0 0
06/08/2018
27.64
 0 27.64 27.64 27.64 0 0 0
03/08/2018
27.64
 0 27.64 27.64 27.64 0 0 0
02/08/2018
27.64
 0 27.75 27.64 27.64 0 0 0
01/08/2018
27.75
 200 29.65 29.65 27.48 200 0 0.0
31/07/2018
29.65
 15,400 25.57 29.65 25.08 15,200 0 0.8
30/07/2018
25.57
 200 26.44 26.44 25.57 100 0 0.0
27/07/2018
26.44
 1,500 25.08 26.66 25.03 1,300 0 0.1
26/07/2018
25.08
 3,000 25.79 25.79 25.03 0 0 0
25/07/2018
25.79
 100 26.01 26.01 25.79 0 0 0
24/07/2018
26.01
 300 26.12 26.12 26.01 0 0 0
23/07/2018
26.12
 100 24.59 26.12 26.12 100 0 0.0
20/07/2018
24.59
 4,700 27.10 27.10 24.59 0 0 0
19/07/2018
27.10
 68 27.10 27.10 27.10 0 0 0
18/07/2018
27.10
 0 27.10 27.10 27.10 0 0 0
17/07/2018
27.10
 0 27.10 27.10 27.10 0 0 0
16/07/2018
27.10
 1,000 27.20 27.20 27.10 0 0 0
13/07/2018
27.20
 200 27.20 27.20 26.93 200 0 0.0
12/07/2018
27.20
 0 27.20 27.20 27.20 0 0 0
11/07/2018: Cổ tức tiền mặt tỉ lệ: 20%
11/07/2018
27.20
 100 25.30 27.20 27.20 100 0 0.0
10/07/2018
25.30
 3,800 26.08 28.69 25.30 100 0 0.0
09/07/2018
26.08
 200 25.61 26.08 26.08 0 0 0
06/07/2018
25.61
 3,400 25.56 25.77 25.56 0 1,000 -0.0
05/07/2018
25.56
 0 25.56 25.56 25.56 0 0 0
04/07/2018
25.56
 100 24.31 25.56 25.56 0 0 0
03/07/2018
24.31
 2,000 27.33 27.33 24.31 0 0 0
02/07/2018
27.33
 0 28.17 27.33 27.33 0 0 0
29/06/2018
28.17
 10,100 24.52 28.17 25.04 10,100 0 0.5
28/06/2018
24.52
 10,200 23.47 25.56 23.47 10,100 10,100 0.0
27/06/2018
23.47
 1,300 24.52 25.56 23.47 100 700 -0.0
26/06/2018
24.52
 5,300 24.10 26.08 24.52 300 5,000 -0.2
25/06/2018
24.10
 2,800 24.10 25.56 24.10 2,800 2,700 0
22/06/2018
24.10
 1,300 23.73 26.08 24.10 400 900 -0.0
21/06/2018
23.73
 900 24.00 25.56 23.73 500 0 0.0
20/06/2018
24.00
 6,100 24.78 24.78 24.00 4,100 4,000 0.0
19/06/2018
24.78
 0 24.52 24.78 24.78 0 0 0
18/06/2018
24.52
 400 24.52 25.56 24.52 100 0 0.0
15/06/2018
24.52
 600 25.51 25.51 24.52 0 600 -0.0
14/06/2018
25.51
 200 24.78 25.77 25.51 200 0 0.0
13/06/2018
24.78
 500 24.52 24.78 24.52 300 0 0.0
12/06/2018
24.52
 200 24.52 26.60 24.52 100 100 0.0
11/06/2018
24.52
 300 26.60 26.60 24.52 0 0 0
08/06/2018
26.60
 0 26.60 26.60 26.60 0 0 0
07/06/2018
26.60
 0 26.60 26.60 26.60 0 0 0
06/06/2018
26.60
 0 26.60 26.60 26.60 0 0 0
05/06/2018
26.60
 0 26.60 26.60 26.60 0 0 0
04/06/2018
26.60
 0 26.60 26.60 26.60 0 0 0
01/06/2018
26.60
 100 26.60 26.60 26.60 100 0 0.0
31/05/2018
26.60
 1,400 26.60 26.60 24.00 400 0 0.0
30/05/2018
26.60
 100 25.56 26.60 26.60 100 0 0.0
29/05/2018
25.56
 100 25.04 25.56 25.56 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |