Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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	100	-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	3,100	-0.2
02/03/2026	53.05	3,200	53.05	53.05	53.05	500	0	0.0
27/02/2026	53.05	27,800	54.38	60.54	52.39	200	1,600	-0.1
26/02/2026	53.34	5,500	53.72	53.72	52.96	200	5,000	-0.3
25/02/2026	53.05	5,100	53.81	53.81	53.05	0	2,000	-0.1
24/02/2026	53.05	2,800	53.05	53.81	52.86	200	1,600	-0.1
23/02/2026	53.05	3,700	56.75	60.16	52.86	100	0	0.0
13/02/2026	54.00	600	53.15	54.00	53.05	300	0	0.0
12/02/2026	54.95	5,700	53.05	54.95	53.05	400	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	100	0	0.0
06/02/2026	53.53	200	53.05	53.53	53.05	300	0	0.0
05/02/2026	53.05	1,400	54.00	54.00	53.05	300	0	0.0
04/02/2026	54.00	100	54.00	54.00	54.00	500	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	100	500	-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	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

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 (2026-07-01)	-0.20	-0.36%	2,900	2,400	0	51 55.90 55.80
2 tháng (2026-06-01)	2.20	4.11%	9,900	4,200	0	51 55.90 55.80
3 tháng (2026-05-04)	2.70	5.09%	35,100	15,300	0	51 56.90 55.80
6 tháng (2026-02-02)	2.65	4.99%	174,600	17,100	-0.0	48.32 57.40 55.80
12 tháng (2025-08-05)	2.64	4.97%	400,500	73,200	3.2	48.31 65.32 55.80
24 tháng (2024-08-12)	15.65	39.09%	962,909	-1,615,000	-96.0	40.05 65.32 55.80
36 tháng (2023-08-16)	17.24	44.83%	2,277,655	-1,905,809	-110.5	37.53 65.32 55.80
60 tháng (2021-08-26)	21.56	63.14%	5,670,835	-2,155,369	-126.8	29.60 65.32 55.80

CTCP Bia Sài Gòn - Miền Tây (wsb)

THỐNG KÊ GIAO DỊCH