Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/01/2026	53.15	2,100	53.05	54.00	52.20	0	0	0
15/01/2026	53.05	1,700	53.15	53.15	53.05	0	0	0
14/01/2026	53.15	500	53.15	53.15	53.15	0	0	0
13/01/2026	53.15	900	53.34	53.34	53.15	0	0	0
12/01/2026	53.05	2,500	53.53	53.53	53.05	100	0	0.0
09/01/2026	54.66	1,200	53.53	54.66	53.05	0	0	0
08/01/2026	53.53	1,000	53.91	53.91	53.53	0	0	0
07/01/2026	53.91	4,600	54.00	54.00	53.91	0	0	0
06/01/2026	54.00	800	53.34	54.00	53.34	300	100	0.0
05/01/2026	54.85	1,900	53.05	56.65	53.05	0	0	0
31/12/2025	53.15	100	53.15	53.15	53.15	0	0	0
30/12/2025	58.17	0	58.17	58.17	58.17	0	0	0
29/12/2025	58.17	100	58.17	58.17	58.17	100	0	0.0
26/12/2025	55.89	0	55.89	55.89	55.89	0	0	0
25/12/2025	55.89	0	55.89	55.89	55.89	0	0	0
24/12/2025	56.56	200	55.14	56.56	55.14	200	0	0.0
23/12/2025	55.71	700	54.00	55.71	54.00	600	0	0.0
22/12/2025	55.71	100	55.71	55.71	55.71	0	0	0
19/12/2025	55.71	2,600	53.53	59.21	53.53	200	0	0.0
18/12/2025	55.99	700	59.49	59.49	53.05	200	0	0.0
17/12/2025	58.64	1,600	52.29	58.64	52.29	100	0	0.0
16/12/2025	60.63	0	60.63	60.63	60.63	0	0	0
15/12/2025	60.63	100	60.63	60.63	60.63	100	0	0.0
12/12/2025	61.39	200	58.26	61.39	58.26	200	0	0.0
11/12/2025	57.41	0	57.41	57.41	57.41	0	0	0
10/12/2025	57.41	0	57.41	57.41	57.41	0	0	0
09/12/2025	54.95	400	64.89	64.89	54.95	0	0	0
08/12/2025	59.12	0	59.12	59.12	59.12	0	0	0
05/12/2025	59.12	100	59.12	59.12	59.12	100	0	0.0
04/12/2025	54.95	0	54.95	54.95	54.95	0	0	0
03/12/2025	54.95	100	54.95	54.95	54.95	100	0	0.0
02/12/2025	54.66	200	53.15	54.66	53.15	0	0	0
01/12/2025	54.95	600	54.95	55.33	52.39	0	0	0
28/11/2025	56.27	400	56.65	56.65	56.27	100	0	0.0
27/11/2025	56.65	700	55.61	56.65	55.61	700	0	0.0
26/11/2025	54.95	0	54.95	54.95	54.95	0	0	0
25/11/2025	54.95	0	54.95	54.95	54.95	0	0	0
24/11/2025	54.95	0	54.95	54.95	54.95	0	0	0
21/11/2025	55.33	600	54.85	55.33	54.85	600	0	0.0
20/11/2025	54.85	100	54.85	54.85	54.85	0	0	0
19/11/2025	55.80	0	55.80	55.80	55.80	0	0	0
18/11/2025	55.80	100	55.80	55.80	55.80	100	0	0.0
17/11/2025	53.05	2,800	53.05	53.05	53.05	0	0	0
14/11/2025	53.05	2,100	53.05	54.00	53.05	0	0	0
13/11/2025	56.65	0	56.65	56.65	56.65	0	0	0
12/11/2025	56.65	0	56.65	56.65	56.65	0	0	0
11/11/2025: Cổ tức tiền mặt tỉ lệ: 20%
11/11/2025	56.65	100	56.65	56.65	56.65	0	0	0
10/11/2025	53.34	0	53.34	53.34	53.34	0	0	0
07/11/2025	55.17	400	52.70	55.17	52.70	0	0	0
06/11/2025	52.70	600	52.70	52.70	52.70	0	100	-0.0
05/11/2025	52.70	700	52.88	52.97	51.23	0	0	0
04/11/2025	53.52	600	52.88	53.52	52.15	0	0	0
03/11/2025	55.35	2,000	54.80	55.35	54.80	0	0	0
31/10/2025	56.81	1,600	58.55	58.55	51.69	1,300	0	0.1
30/10/2025	54.80	400	50.78	54.80	50.78	100	0	0.0
29/10/2025	55.99	0	55.99	55.99	55.99	0	0	0
28/10/2025	56.17	1,200	57.91	57.91	51.78	100	0	0.0
27/10/2025	56.63	700	50.50	56.63	50.50	600	0	0.0
24/10/2025	53.89	2,200	50.59	53.89	50.59	2,100	0	0.1
23/10/2025	53.98	40,900	51.05	53.98	50.23	36,200	0	2.0
22/10/2025	50.87	3,300	48.49	51.14	48.49	2,500	0	0.1
21/10/2025	48.31	42,600	53.15	53.25	46.66	0	1,800	-0.1
20/10/2025	54.89	100	54.89	54.89	54.89	0	0	0
17/10/2025	56.72	59,100	51.42	56.72	48.21	400	0	0.0
16/10/2025	56.72	0	56.72	56.72	56.72	0	0	0
15/10/2025	56.72	0	56.72	56.72	56.72	0	0	0
14/10/2025	56.72	100	56.72	56.72	56.72	0	0	0
13/10/2025	57.45	0	57.45	57.45	57.45	0	0	0
10/10/2025	57.45	0	57.45	57.45	57.45	0	0	0
09/10/2025	57.45	0	57.45	57.45	57.45	0	0	0
08/10/2025	55.17	400	63.77	63.77	55.08	100	0	0.0
07/10/2025	55.81	0	55.81	55.81	55.81	0	0	0
06/10/2025	55.81	0	55.81	55.81	55.81	0	0	0
03/10/2025	55.81	0	55.81	55.81	55.81	0	0	0
02/10/2025	55.81	100	55.81	55.81	55.81	100	0	0.0
01/10/2025	56.26	1,400	55.81	56.26	54.89	100	0	0.0
30/09/2025	65.32	5,400	54.43	65.32	54.43	4,400	0	0.3
29/09/2025	59.38	1,700	59.47	59.47	54.89	1,100	0	0.1
26/09/2025	56.26	100	56.26	56.26	56.26	100	0	0.0
25/09/2025	55.81	1,100	53.25	55.81	53.06	100	0	0.0
24/09/2025	53.98	600	53.98	53.98	53.98	0	0	0
23/09/2025	55.26	0	55.26	55.26	55.26	0	0	0
22/09/2025	54.71	200	55.81	55.81	54.71	0	0	0
19/09/2025	62.12	0	62.12	62.12	62.12	0	0	0
18/09/2025	62.12	0	62.12	62.12	62.12	0	0	0
17/09/2025	62.12	0	62.12	62.12	62.12	0	0	0
16/09/2025	62.12	100	62.12	62.12	62.12	100	0	0.0
15/09/2025	54.80	100	54.80	54.80	54.80	0	0	0
12/09/2025	54.89	10,500	52.15	54.89	51.42	0	0	0
11/09/2025	54.89	0	54.89	54.89	54.89	0	0	0
10/09/2025	54.89	100	54.89	54.89	54.89	0	0	0
09/09/2025	59.01	0	59.01	59.01	59.01	0	0	0
08/09/2025	59.01	0	59.01	59.01	59.01	0	0	0
05/09/2025	59.01	0	59.01	59.01	59.01	0	0	0
04/09/2025	59.01	0	59.01	59.01	59.01	0	0	0
03/09/2025	59.01	0	59.01	59.01	59.01	0	0	0
29/08/2025	59.47	5,400	53.98	59.47	53.98	5,400	0	0.3
28/08/2025	53.98	0	53.98	53.98	53.98	0	0	0
27/08/2025	53.98	100	53.98	53.98	53.98	0	0	0
26/08/2025	53.98	400	50.32	53.98	50.32	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-18)	0.20	0.37%	18,400	11,500	0	53 56.90 55
2 tháng (2026-04-20)	-0.76	-1.38%	33,700	13,700	0	53 57.40 55
3 tháng (2026-03-19)	-0.28	-0.52%	71,900	19,300	0.3	52.48 57.40 55
6 tháng (2025-12-19)	-1.71	-3.06%	196,300	14,500	0.0	48.32 58.17 55
12 tháng (2025-06-23)	0.94	1.77%	415,000	71,700	3.1	48.31 65.32 55
24 tháng (2024-06-27)	13.70	34%	1,030,642	-1,627,500	-96.4	39.71 65.32 55
36 tháng (2023-07-03)	14.46	36.58%	2,322,277	-1,910,699	-110.5	36.99 65.32 55
60 tháng (2021-07-13)	19.86	58.17%	5,789,753	-2,147,769	-126.2	29.60 65.32 55

CTCP Bia Sài Gòn - Miền Tây (wsb)

THỐNG KÊ GIAO DỊCH