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)
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
28/05/2018
25.04
 9,000 25.56 25.56 25.04 0 1,000 0
25/05/2018
25.56
 9,700 26.08 27.13 25.56 100 6,000 -0.3
24/05/2018
26.08
 11,400 25.09 26.08 25.56 100 0 0.0
23/05/2018
25.09
 6,700 26.08 26.08 25.04 100 6,200 -0.3
22/05/2018
26.08
 44,500 25.30 26.08 25.56 20,500 10,000 0.5
21/05/2018
25.30
 15,000 25.56 25.82 25.04 0 0 0
18/05/2018
25.56
 6,000 24.78 25.56 25.04 0 0 0
17/05/2018
24.78
 100 24.99 24.99 24.78 0 0 0
16/05/2018
24.99
 100 24.99 24.99 24.99 100 0 0.0
15/05/2018
24.99
 1,000 25.56 25.56 24.52 500 0 0.0
14/05/2018
25.56
 200 24.15 25.56 25.04 200 0 0.0
11/05/2018
24.15
 3,600 25.56 25.56 24.10 3,600 0 0.2
10/05/2018
25.56
 200 25.56 25.56 24.52 200 0 0.0
09/05/2018
25.56
 100 24.78 25.56 25.56 100 0 0
08/05/2018
24.78
 5,100 24.52 24.78 24.52 5,100 0 0
07/05/2018
24.52
 2,700 24.52 25.40 24.52 2,200 0 0.1
04/05/2018
24.52
 1,100 24.78 24.78 24.52 600 0 0
03/05/2018
24.78
 6,300 24.78 25.56 24.78 5,800 4,500 0.1
02/05/2018
24.78
 7,100 26.86 26.86 24.52 6,800 3,800 0.1
27/04/2018
26.86
 8,100 24.00 26.86 23.00 6,400 0 0.3
26/04/2018: Cổ tức tiền mặt tỉ lệ: 20%
26/04/2018
24.00
 1,600 24.00 25.56 24.00 100 0 0.0
24/04/2018
24.00
 1,100 24.50 24.50 24.00 0 0 0
23/04/2018
24.50
 1,200 24.50 24.50 24.50 0 0 0
20/04/2018
24.50
 2,600 25.00 25.00 24.50 0 0 0
19/04/2018
25.00
 620 25.00 25.00 24.50 0 0 0
18/04/2018
25.00
 3,920 25.50 25.50 25.00 300 0 0.0
17/04/2018
25.50
 300 25.50 25.50 25.50 0 0 0
16/04/2018
25.50
 400 25.50 25.50 25.50 100 0 0.0
13/04/2018
25.50
 3,700 24.95 25.50 24.55 3,300 0 0.2
12/04/2018
24.95
 5,410 25.70 25.70 24.95 5,300 0 0.3
11/04/2018
25.70
 100 24.50 25.70 25.70 100 0 0.0
10/04/2018
24.50
 4,200 25.00 25.00 24.50 2,500 700 0.1
09/04/2018
25.00
 100 25.00 25.00 25.00 100 100 0
06/04/2018
25.00
 8,703 25.00 25.70 25.00 8,700 0 0.4
05/04/2018
25.00
 10,100 25.00 25.75 25.00 9,900 0 0.5
04/04/2018
25.00
 5,608 24.80 25.00 24.75 2,200 1,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |