Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	56	0	56	56	56	0	0	0
28/04/2026	56	100	56	56	56	0	0	0
27/04/2026	54.80	2,800	55.80	55.80	52.30	0	0	0
24/04/2026	57.40	100	57.40	57.40	57.40	0	0	0
23/04/2026: Cổ tức tiền mặt tỉ lệ: 30%
23/04/2026	54.40	1,000	53.70	54.50	53.30	0	0	0
22/04/2026	54.00	500	53.81	54.00	53.72	0	0	0
21/04/2026	54.19	1,800	54.00	54.19	53.34	0	0	0
20/04/2026	54.76	2,500	54.66	54.85	53.15	0	0	0
17/04/2026	54.85	4,700	53.15	54.95	53.15	0	0	0
16/04/2026	53.24	2,700	52.77	53.24	52.77	0	0	0
15/04/2026	52.67	1,600	52.67	52.67	52.67	0	0	0
14/04/2026	52.58	600	52.77	52.77	52.58	0	0	0
13/04/2026	52.77	600	52.77	52.77	52.77	0	0	0
10/04/2026	52.86	3,200	52.86	53.05	52.58	0	0	0
09/04/2026	52.67	900	52.48	52.77	52.48	0	0	0
08/04/2026	53.34	500	52.67	53.34	52.67	0	0	0
07/04/2026	52.48	2,700	52.29	52.48	52.29	0	0	0
06/04/2026	52.58	3,700	52.58	52.58	52.58	0	0	0
03/04/2026	52.58	400	52.58	52.58	52.58	0	0	0
02/04/2026	52.58	400	52.67	52.67	52.48	0	0	0
01/04/2026	52.67	500	53.05	53.81	51.06	0	0	0
31/03/2026	53.05	200	54.28	54.28	53.05	0	0	0
30/03/2026	53.05	1,100	50.68	54.76	50.68	0	0	0
27/03/2026	53.05	1,800	53.05	53.05	53.05	0	0	0
26/03/2026	53.05	1,100	53.05	53.05	53.05	0	0	0
25/03/2026	54.00	100	54.00	54.00	54.00	0	0	0
24/03/2026	52.96	500	54.95	54.95	52.96	0	0	0
23/03/2026	53.53	0	53.53	53.53	53.53	0	0	0
20/03/2026	53.53	200	53.53	53.53	53.53	0	0	0
19/03/2026	54.28	10,700	53.91	60.16	53.05	0	0	0
18/03/2026	52.29	500	52.86	52.86	52.29	0	0	0
17/03/2026	52.86	2,600	52.96	53.05	52.86	0	0	0
16/03/2026	53.05	8,000	52.29	53.91	52.29	0	0	0
13/03/2026	52.29	200	52.48	52.48	52.29	0	0	0
12/03/2026	49.45	3,100	52.01	52.01	49.26	0	0	0
11/03/2026	51.16	2,200	52.67	52.67	50.49	0	0	0
10/03/2026	51.92	7,100	49.26	52.01	49.26	0	0	0
09/03/2026	48.32	1,300	52.77	52.77	47.37	0	0	0
06/03/2026	52.67	1,600	52.86	52.86	52.67	0	0	0
05/03/2026	52.77	1,000	52.86	52.86	52.77	0	0	0
04/03/2026	52.86	1,300	53.05	53.05	52.86	0	0	0
03/03/2026	52.96	5,300	53.05	53.05	52.96	0	0	0
02/03/2026	53.05	3,200	53.05	53.05	53.05	0	0	0
27/02/2026	53.05	27,800	54.38	60.54	52.39	0	0	0
26/02/2026	53.34	5,500	53.72	53.72	52.96	0	0	0
25/02/2026	53.05	5,100	53.81	53.81	53.05	0	0	0
24/02/2026	53.05	2,800	53.05	53.81	52.86	0	0	0
23/02/2026	53.05	3,700	56.75	60.16	52.86	0	0	0
20/02/2026	54.80	2,800	55.80	55.80	52.30	0	0	0
19/02/2026	54.80	2,800	55.80	55.80	52.30	0	0	0
18/02/2026	54.80	2,800	55.80	55.80	52.30	0	0	0
17/02/2026	54.80	2,800	55.80	55.80	52.30	0	0	0
16/02/2026	54.80	2,800	55.80	55.80	52.30	0	0	0
13/02/2026	54.00	600	53.15	54.00	53.05	0	0	0
12/02/2026	54.95	5,700	53.05	54.95	53.05	0	0	0
11/02/2026	55.71	1,300	52.96	55.71	52.86	0	0	0
10/02/2026	52.86	400	53.05	53.05	52.86	0	0	0
09/02/2026	52.77	200	53.53	53.53	52.77	0	0	0
06/02/2026	53.53	200	53.05	53.53	53.05	0	0	0
05/02/2026	53.05	1,400	54.00	54.00	53.05	0	0	0
04/02/2026	54.00	100	54.00	54.00	54.00	0	0	0
03/02/2026	55.61	2,000	58.26	61.11	53.05	0	0	0
02/02/2026	53.05	1,100	54.00	54.00	53.05	0	0	0
30/01/2026	55.61	1,000	53.15	55.61	53.15	0	0	0
29/01/2026	53.05	1,100	53.15	53.15	53.05	0	0	0
28/01/2026	53.15	1,800	53.15	53.15	53.05	0	0	0
27/01/2026	53.05	400	54.00	54.00	52.86	0	0	0
26/01/2026	52.67	600	53.05	53.05	52.67	0	0	0
23/01/2026	53.05	100	53.05	53.05	53.05	0	0	0
22/01/2026	53.05	400	53.05	53.05	53.05	0	0	0
21/01/2026	53.05	200	53.05	53.05	53.05	0	0	0
20/01/2026	53.05	500	52.86	53.05	52.86	0	0	0
19/01/2026	53.15	2,000	53.24	53.24	52.48	0	0	0
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	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	0	0	0
05/01/2026	54.85	1,900	53.05	56.65	53.05	0	0	0
02/01/2026	58.70	1,000	56.10	58.70	56.10	0	0	0
01/01/2026	56.10	100	56.10	56.10	56.10	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	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	0	0	0
23/12/2025	55.71	700	54.00	55.71	54.00	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	0	0	0
18/12/2025	55.99	700	59.49	59.49	53.05	0	0	0
17/12/2025	58.64	1,600	52.29	58.64	52.29	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	0	0	0
12/12/2025	61.39	200	58.26	61.39	58.26	0	0	0
11/12/2025	57.41	0	57.41	57.41	57.41	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 (2026-08-17)	-0.30	-0.55%	49,000	0	0	51 57.70 51.10
2 tháng (2026-07-20)	-0.30	-0.55%	93,800	0	0	51 57.70 51.10
3 tháng (2026-06-18)	-0.30	-0.55%	142,500	0	0	51 57.70 51.10
6 tháng (2026-03-20)	2.58	4.98%	277,400	0	0	50.21 57.90 51.10
12 tháng (2025-09-22)	4.37	8.71%	563,405	0	0	49.31 63.86 51.10
24 tháng (2024-09-26)	8.78	19.20%	1,185,494	0	0	39.21 71.30 51.10
36 tháng (2023-10-02)	19.43	55.41%	2,187,627	0	0	34.61 71.30 51.10
60 tháng (2021-10-12)	16.41	43.08%	5,444,389	362,000	19.9	29.60 71.30 51.10

CTCP Bia Sài Gòn - Miền Tây (wsb)

THỐNG KÊ GIAO DỊCH