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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |