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
(2025-11-04) 		1.51 2.67% 10,100 1,500 0.1
55.62
59.80
58
2 tháng
(2025-10-06) 		-0.91 -1.54% 164,700 43,100 2.4
50.99
60.65
58
3 tháng
(2025-09-05) 		-4.29 -6.88% 186,100 49,100 2.8
50.99
68.95
58
6 tháng
(2025-06-09) 		-8.25 -12.45% 216,700 56,500 3.1
50.99
68.95
58
12 tháng
(2024-12-09) 		11.77 25.45% 530,209 -140,900 -9.4
45.33
68.95
58
24 tháng
(2023-12-15) 		16.53 39.87% 1,908,555 -1,927,600 -110.8
39.81
68.95
58
36 tháng
(2022-12-20) 		20.29 53.82% 2,576,727 -2,551,969 -147.7
35.15
68.95
58
60 tháng
(2020-12-30) 		22.82 64.88% 6,550,621 -1,971,270 -117.1
31.25
68.95
58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
56.11
 100 56.11 56.11 56.11 0 0 0
14/07/2025
64.03
 100 64.03 64.03 64.03 100 0 0.0
11/07/2025
62.58
 300 65.67 65.67 56.01 100 0 0.0
10/07/2025
61.80
 100 61.80 61.80 61.80 100 0 0.0
09/07/2025
55.04
 100 55.04 55.04 55.04 0 0 0
08/07/2025
60.55
 0 60.55 60.55 60.55 0 0 0
07/07/2025
60.55
 0 60.55 60.55 60.55 0 0 0
04/07/2025
60.55
 0 60.55 60.55 60.55 0 0 0
03/07/2025
60.55
 0 60.55 60.55 60.55 0 0 0
02/07/2025
60.55
 0 60.55 60.55 60.55 0 0 0
01/07/2025
60.55
 0 60.55 60.55 60.55 0 0 0
30/06/2025
60.55
 6,400 60.55 60.55 60.55 6,400 0 0
27/06/2025
60.55
 200 53.60 60.55 53.60 100 0 0
26/06/2025
61.61
 0 61.61 61.61 61.61 0 0 0
25/06/2025
61.61
 100 61.61 61.61 61.61 100 0 0
24/06/2025
56.01
 200 56.01 56.01 56.01 0 0 0
23/06/2025
56.01
 3,200 56.01 56.01 56.01 0 3,000 0
20/06/2025
61.71
 0 61.71 61.71 61.71 0 0 0
19/06/2025
61.71
 0 61.71 61.71 61.71 0 0 0
18/06/2025
61.71
 0 61.71 61.71 61.71 0 0 0
17/06/2025
61.71
 0 61.71 61.71 61.71 0 0 0
16/06/2025
61.71
 0 61.71 61.71 61.71 0 0 0
13/06/2025
61.71
 0 61.71 61.71 61.71 0 0 0
12/06/2025
61.71
 0 61.71 61.71 61.71 0 0 0
11/06/2025
61.71
 0 61.71 61.71 61.71 0 0 0
10/06/2025
67.41
 1,100 56.98 67.60 56.40 0 0 0
09/06/2025
66.25
 0 66.25 66.25 66.25 0 0 0
06/06/2025
65.67
 7,100 61.42 66.63 61.42 7,000 0 0
05/06/2025
57.94
 0 57.94 57.94 57.94 0 0 0
04/06/2025
57.94
 1,400 57.94 57.94 57.94 0 0 0
03/06/2025
59.49
 0 59.49 59.49 59.49 0 0 0
02/06/2025
59.49
 0 59.49 59.49 59.49 0 0 0
30/05/2025
63.45
 7,800 55.24 63.45 49.73 5,500 0 0
29/05/2025
55.53
 5,000 54.95 55.53 54.95 0 0 0
28/05/2025
55.62
 0 55.62 55.62 55.62 0 0 0
27/05/2025
56.59
 200 54.56 56.59 54.56 0 0 0
26/05/2025
53.69
 200 57.85 57.85 53.69 100 0 0
23/05/2025
56.88
 700 50.70 56.88 50.70 100 0 0
22/05/2025
54.47
 1,200 52.15 54.47 51.66 0 0 0
21/05/2025: Cổ tức tiền mặt tỉ lệ: 30%
21/05/2025
57.85
 1,100 54.66 57.85 54.47 0 0 0
20/05/2025
53.11
 3,500 49.54 56.23 49.54 0 0 0
19/05/2025
53.11
 1,400 52.84 54.76 52.84 0 0 0
16/05/2025
52.84
 1,700 52.93 52.93 52.84 0 0 0
15/05/2025
52.20
 700 52.38 52.38 52.20 0 0 0
14/05/2025
56.59
 100 56.59 56.59 56.59 100 0 0
13/05/2025
49.91
 200 49.91 49.91 49.91 0 200 0
12/05/2025
54.94
 2,000 50.37 59.25 48.53 100 0 0
09/05/2025
55.22
 0 55.22 55.22 55.22 0 0 0
08/05/2025
55.22
 0 55.22 55.22 55.22 0 0 0
07/05/2025
55.22
 0 55.22 55.22 55.22 0 0 0
06/05/2025
55.22
 0 55.22 55.22 55.22 0 0 0
05/05/2025
55.22
 1,000 55.22 55.22 55.22 0 0 0
29/04/2025
59.16
 1,100 54.85 59.16 54.85 0 0 0
28/04/2025
58.42
 700 53.48 58.42 53.48 700 0 0.0
25/04/2025
53.02
 100 53.02 53.02 53.02 0 0 0
24/04/2025
53.02
 0 53.02 53.02 53.02 0 0 0
23/04/2025
53.02
 100 53.02 53.02 53.02 0 0 0
22/04/2025
53.11
 0 53.11 53.11 53.11 0 0 0
21/04/2025
53.11
 100 53.11 53.11 53.11 0 270,500 -15.7
18/04/2025
54.76
 100 54.76 54.76 54.76 0 0 0
17/04/2025
53.48
 0 53.48 53.48 53.48 0 0 0
16/04/2025
53.48
 0 53.48 53.48 53.48 0 0 0
15/04/2025
53.48
 100 53.48 53.48 53.48 0 0 0
14/04/2025
54.94
 0 54.94 54.94 54.94 0 0 0
11/04/2025
54.94
 0 54.94 54.94 54.94 0 0 0
10/04/2025
54.94
 800 54.94 54.94 54.94 0 0 0
09/04/2025
55.59
 100 55.59 55.59 55.59 100 0 0.0
08/04/2025
51.92
 0 51.92 51.92 51.92 0 0 0
04/04/2025
51.92
 0 51.92 51.92 51.92 0 0 0
03/04/2025
51.92
 0 51.92 51.92 51.92 0 0 0
02/04/2025
51.92
 0 51.92 51.92 51.92 0 0 0
01/04/2025
54.94
 400 50.82 54.94 50.82 0 0 0
31/03/2025
55.86
 100 55.86 55.86 55.86 100 0 0.0
28/03/2025
56.32
 300 54.58 56.32 54.58 0 0 0
27/03/2025
55.40
 0 55.40 55.40 55.40 0 0 0
26/03/2025
55.40
 0 55.40 55.40 55.40 0 0 0
25/03/2025
55.40
 0 55.40 55.40 55.40 0 0 0
24/03/2025
55.40
 0 55.40 55.40 55.40 0 0 0
21/03/2025
55.77
 200 54.94 55.77 54.94 100 0 0.0
20/03/2025
56.04
 300 55.13 56.04 55.13 100 0 0.0
19/03/2025
54.85
 500 54.85 54.85 51.83 100 0 0.0
18/03/2025
54.30
 15,700 52.20 54.94 49.63 400 0 0
17/03/2025
53.11
 200 49.18 53.11 49.18 100 0 0
14/03/2025
48.53
 700 48.72 48.72 48.53 0 0 0
13/03/2025
48.99
 100 48.99 48.99 48.99 0 0 0
12/03/2025
54.94
 8,600 49.91 54.94 49.91 8,400 0 0.5
11/03/2025
49.82
 300 49.63 49.82 49.63 0 0 0
10/03/2025
49.36
 100 49.36 49.36 49.36 0 0 0
07/03/2025
50.18
 700 47.71 50.18 47.62 0 500 -0.0
06/03/2025
51.10
 4,800 48.53 51.10 46.70 0 3,100 -0.2
05/03/2025
48.53
 900 47.71 48.53 47.16 0 100 -0.0
04/03/2025
47.16
 100 47.16 47.16 47.16 100 100 0
03/03/2025
53.11
 100 53.11 53.11 53.11 0 0 0
28/02/2025
51.65
 100 51.65 51.65 51.65 100 0 0.0
27/02/2025
47.62
 500 47.71 47.71 47.62 400 500 -0.0
26/02/2025
47.62
 1,100 52.29 52.29 47.62 0 1,000 -0.1
25/02/2025
52.29
 36,600 47.62 52.38 47.62 1,300 0 0.1
24/02/2025
46.98
 0 46.98 46.98 46.98 0 0 0
21/02/2025
47.34
 110,900 45.79 48.53 43.22 42,500 900 2.2
20/02/2025
47.62
 1,600 45.88 47.62 45.79 0 1,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |