CTCP Bia Sài Gòn - Miền Tây (wsb)

48
-0.30
(-0.62%)
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
(2024-04-19) 		1.40 2.98% 95,800 30,800 1.5
47
53.90
48.40
2 tháng
(2024-03-19) 		0.37 0.77% 218,700 -16,500 -0.9
46.20
53.90
48.40
3 tháng
(2024-02-19) 		0.65 1.37% 267,700 -31,500 -1.7
46.20
53.90
48.40
6 tháng
(2023-11-20) 		1.10 2.33% 823,600 -251,109 -12.6
45.20
53.90
48.40
12 tháng
(2023-05-24) 		4.98 11.48% 1,138,896 -202,999 -10.1
43.23
53.90
48.40
24 tháng
(2022-05-30) 		4.44 10.10% 2,222,476 -853,669 -47.4
35.48
53.90
48.40
36 tháng
(2021-06-03) 		7.65 18.76% 4,597,319 -470,970 -27.4
35.48
53.90
48.40
60 tháng
(2019-06-14) 		18.87 63.88% 9,158,830 -1,111,691 -52.5
25.01
53.90
48.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 22/11/2023
48.31
0.83
 1,600 47.48 48.31 47.39 600 0 0.0
#102 21/11/2023
47.48
0.18
 100 47.30 47.48 47.48 100 0 0.0
#103 20/11/2023
47.30
-0.83
 10,500 48.13 48.13 46.37 100 10,400 -0.5
#104 17/11/2023
48.13
0.92
 1,700 47.21 48.22 47.11 600 300 0.0
#105 16/11/2023
47.21
-0.09
 100 47.30 47.30 47.21 0 0 0
#106 15/11/2023
47.30
-1.11
 100 48.41 48.41 47.30 0 100 -0.0
#107 14/11/2023
48.41
1.11
 100 47.30 48.41 48.41 100 0 0.0
#108 13/11/2023
47.30
-0.09
 400 47.39 47.57 47.30 0 0 0
#109 09/11/2023
47.39
-0.92
 200 48.31 48.31 47.39 0 0 0
#110 08/11/2023
48.31
-0.65
 2,900 48.96 48.96 47.21 2,800 100 0.1
#111 07/11/2023
48.96
1.57
 5,300 47.39 48.96 47.39 5,300 200 0.3
#112 06/11/2023
47.39
-0.18
 3,800 47.57 47.85 46.84 200 0 0.0
#113 03/11/2023
47.57
0.55
 1,600 47.02 47.57 47.02 100 400 -0.0
#114 02/11/2023
47.02
-0.09
 100 47.11 47.11 47.02 0 0 0
#115 01/11/2023
47.11
-1.76
 100 48.87 48.87 47.11 0 0 0
#116 31/10/2023
48.87
0.65
 3,600 48.22 49.61 46.65 2,900 0 0.2
#117 30/10/2023
48.22
0.55
 4,900 47.67 48.50 46.65 3,500 0 0.2
#118 27/10/2023
47.67
0.28
 5,500 47.39 47.94 46.65 400 200 0.0
#119 26/10/2023
47.39
0.37
 11,100 47.02 47.67 46.65 200 100 0.0
#120 25/10/2023
47.02
-3.60
 6,300 50.62 50.62 46.84 0 0 0
#121 23/10/2023
50.62
1.02
 1,000 49.61 50.62 47.94 1,000 0 0.1
#122 20/10/2023
49.61
2.22
 7,400 47.39 49.61 46.56 1,200 6,000 -0.2
#123 19/10/2023
47.39
-0.09
 16,000 47.48 47.76 46.28 300 11,500 -0.6
#124 18/10/2023
47.48
-0.18
 3,700 47.67 47.67 46.84 300 1,000 -0.0
#125 17/10/2023
47.67
0.09
 3,900 47.57 47.76 46.65 500 100 0.0
#126 16/10/2023
47.57
0.09
 13,400 47.48 48.41 46.56 200 3,600 -0.2
#127 13/10/2023
47.48
0.65
 13,600 46.84 47.76 46.65 400 800 -0.0
#128 12/10/2023
46.84
-1.11
 600 47.94 47.94 46.74 100 0 0.0
#129 11/10/2023
47.94
0.37
 400 47.57 48.87 46.74 300 0 0.0
#130 10/10/2023
47.57
0.18
 1,000 47.39 47.67 46.65 200 200 0.0
#131 06/10/2023
47.39
-0.55
 200 47.94 47.94 47.39 100 100 0
#132 05/10/2023
47.94
-0.46
 200 48.41 48.41 45.73 100 0 0.0
#133 04/10/2023
48.41
0.92
 200 47.48 48.41 47.94 200 0 0.0
#134 03/10/2023
47.48
-0.37
 1,200 47.85 47.85 46.37 200 500 -0.0
#135 02/10/2023
47.85
-2.49
 200 50.35 50.35 44.99 100 0 0.0
#136 29/09/2023
50.35
2.40
 7,500 47.94 50.62 45.82 7,200 2,600 0.2
#137 28/09/2023
47.94
0
 300 47.94 48.68 47.94 300 0 0.0
#138 25/09/2023
47.94
0
 1,300 47.94 48.87 46.47 900 0 0.0
#139 22/09/2023
47.94
-0.55
 300 48.50 48.50 46.56 200 0 0.0
#140 21/09/2023
48.50
0.55
 1,100 47.94 48.50 47.48 0 0 0
#141 20/09/2023
47.94
-0.09
 1,500 48.04 48.22 46.47 300 0 0.0
#142 19/09/2023
48.04
-0.37
 1,200 48.41 48.41 46.47 200 0 0.0
#143 18/09/2023
48.41
-0.28
 2,300 48.68 48.96 46.65 200 0 0.0
#144 15/09/2023
48.68
-0.18
 700 48.87 48.87 46.19 500 0 0.0
#145 13/09/2023
48.87
0.83
 200 48.04 48.87 48.04 200 0 0.0
#146 12/09/2023
48.04
-0.28
 1,000 48.31 48.31 47.11 800 0 0.0
#147 11/09/2023
48.31
0.09
 500 48.22 48.87 46.00 200 0 0.0
#148 08/09/2023
48.22
-0.37
 700 48.59 48.59 46.19 300 400 -0.0
#149 07/09/2023
48.59
-0.46
 200 49.05 49.05 46.19 100 0 0.0
#150 05/09/2023
49.05
-0.37
 100 49.42 49.42 49.05 100 0 0.0
#151 31/08/2023
49.42
1.85
 2,300 47.57 49.42 47.39 2,300 0 0.1
#152 30/08/2023
47.57
-0.46
 500 48.04 48.04 47.21 0 0 0
#153 28/08/2023
48.04
0.46
 700 47.57 48.04 44.43 600 100 0.0
#154 23/08/2023
47.57
-0.28
 100 47.85 47.85 47.57 100 0 0.0
#155 22/08/2023
47.85
1.02
 400 46.84 47.94 45.27 200 200 0.0
#156 21/08/2023
46.84
1.85
 500 44.99 47.67 44.80 300 0 0.0
#157 18/08/2023
44.99
-3.88
 6,500 48.87 48.87 44.99 200 0 0.0
#158 17/08/2023
48.87
2.77
 100 46.10 48.87 48.87 100 0 0.0
#159 16/08/2023
46.10
0.37
 100 45.73 46.10 46.10 100 0 0.0
#160 15/08/2023
45.73
-0.37
 5,200 46.10 46.10 45.73 0 2,600 -0.1
#161 14/08/2023
46.10
0.28
 100 45.82 46.10 46.10 0 0 0
#162 11/08/2023
45.82
-0.18
 1,300 46.00 46.00 45.82 0 1,300 -0.1
#163 10/08/2023
46.00
-0.18
 2,900 46.19 46.19 45.82 0 1,500 -0.1
#164 09/08/2023
46.19
0.09
 100 46.10 46.19 46.19 100 100 0
#165 08/08/2023
46.10
0.37
 700 45.73 46.10 45.54 0 0 0
#166 07/08/2023
45.73
0
 0 45.73 45.73 45.73 0 0 0
#167 04/08/2023
45.73
0
 0 45.73 45.73 45.73 0 0 0
#168 03/08/2023
45.73
-0.92
 3,200 46.65 46.65 45.73 0 1,000 -0.1
#169 02/08/2023
46.65
-1.20
 500 47.85 47.85 46.65 0 0 0
#170 01/08/2023
47.85
-2.86
 3,000 50.72 50.72 47.11 0 0 0
#171 31/07/2023
50.72
4.34
 11,900 46.37 50.72 45.54 7,500 7,300 0.0
#172 28/07/2023
46.37
0
 2,600 46.37 46.37 45.27 1,200 200 0.0
#173 27/07/2023
46.37
-0.74
 1,300 47.11 47.11 44.90 1,100 0 0.1
#174 26/07/2023
47.11
0.09
 0 47.02 47.11 47.02 0 0 0
#175 25/07/2023
47.02
0.65
 1,300 46.37 50.53 44.62 400 0 0.0
#176 24/07/2023
46.37
-4.43
 300 50.81 50.81 44.34 100 0 0.0
#177 21/07/2023
50.81
4.62
 3,500 46.19 50.81 45.27 3,400 2,000 0.1
#178 20/07/2023
46.19
0
 0 46.19 46.19 46.19 0 0 0
#179 19/07/2023
46.19
0
 0 46.19 46.19 46.19 0 0 0
#180 18/07/2023
46.19
0.18
 0 46.00 46.19 46.00 0 0 0
#181 17/07/2023
46.00
0.55
 400 45.45 48.04 44.43 300 0 0.0
#182 14/07/2023
45.45
0.46
 500 44.99 46.10 44.62 100 0 0.0
#183 13/07/2023
44.99
-0.18
 700 45.17 45.17 44.25 100 0 0.0
#184 12/07/2023
45.17
0.83
 4,500 44.34 45.17 43.97 100 100 0.0
#185 11/07/2023
44.34
-1.39
 1,000 45.73 45.73 44.34 0 0 0
#186 10/07/2023
45.73
0
 100 45.73 45.73 45.73 0 0 0
#187 07/07/2023
45.73
0
 100 45.73 45.73 45.73 0 0 0
#188 06/07/2023
45.73
-0.46
 0 46.19 45.73 46.19 0 46 -0.0
#189 05/07/2023
46.19
-0.92
 400 47.11 47.11 45.17 200 0 0.0
#190 04/07/2023
47.11
-0.28
 1,992 47.39 47.39 46.19 300 44 0.0
#191 03/07/2023
47.39
-3.88
 4,430 51.27 51.27 40.37 0 0 0
#192 30/06/2023
51.27
6.37
 42,602 44.90 51.27 44.34 42,500 2,000 2.1
#193 29/06/2023
44.90
-0.37
 1,800 45.27 45.27 44.34 0 0 0
#194 28/06/2023
45.27
0.55
 2,500 44.71 45.27 42.49 1,800 0 0.1
#195 27/06/2023
44.71
0
 100 44.71 44.71 44.71 0 0 0
#196 26/06/2023
44.71
0.37
 2,300 44.34 44.71 43.97 100 0 0.0
#197 23/06/2023
44.34
0
 2,100 44.34 44.71 44.34 100 0 0.0
#198 22/06/2023
44.34
0
 5,100 44.34 44.34 43.97 0 0 0
#199 21/06/2023
44.34
-0.37
 3,000 44.71 44.71 44.34 100 0 0.0
#200 20/06/2023
44.71
0.37
 1,101 44.34 44.71 44.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc