CTCP Bia Sài Gòn - Miền Tây (wsb)

56.20
0
(0%)
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
(2025-12-29) 		-5.80 -9.45% 21,200 0 0.0
55.60
61.40
56
2 tháng
(2025-11-28) 		-3.80 -6.40% 29,200 1,900 0.1
55.60
64.80
56
3 tháng
(2025-10-29) 		-3.50 -5.92% 42,000 4,600 0.3
55.60
64.80
56
6 tháng
(2025-07-31) 		-6.69 -10.74% 225,600 57,000 3.3
50.99
68.95
56
12 tháng
(2025-02-03) 		1.20 2.22% 512,824 -142,600 -9.5
46.98
68.95
56
24 tháng
(2024-02-07) 		13.05 30.68% 1,403,476 -1,710,900 -99.9
40.69
68.95
56
36 tháng
(2023-02-13) 		19.73 54.99% 2,521,781 -2,587,969 -149.3
35.15
68.95
56
60 tháng
(2021-02-22) 		20.98 60.62% 6,320,401 -2,014,170 -118.8
31.25
68.95
56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
62.29
 0 62.29 62.29 62.29 0 0 0
04/09/2025
62.29
 0 62.29 62.29 62.29 0 0 0
03/09/2025
62.29
 0 62.29 62.29 62.29 0 0 0
29/08/2025
62.77
 5,400 56.98 62.77 56.98 5,400 0 0.3
28/08/2025
56.98
 0 56.98 56.98 56.98 0 0 0
27/08/2025
56.98
 100 56.98 56.98 56.98 0 0 0
26/08/2025
56.98
 400 53.11 56.98 53.11 0 0 0
25/08/2025
59.78
 0 59.78 59.78 59.78 0 0 0
22/08/2025
59.78
 0 59.78 59.78 59.78 0 0 0
21/08/2025
59.78
 0 59.78 59.78 59.78 0 0 0
20/08/2025
59.78
 0 59.78 59.78 59.78 0 0 0
19/08/2025
59.78
 0 59.78 59.78 59.78 0 0 0
18/08/2025
59.78
 0 59.78 59.78 59.78 0 0 0
15/08/2025
59.78
 100 59.78 59.78 59.78 100 0 0
14/08/2025
55.53
 0 55.53 55.53 55.53 0 0 0
13/08/2025
55.53
 0 55.53 55.53 55.53 0 0 0
12/08/2025
55.53
 0 55.53 55.53 55.53 0 0 0
11/08/2025
55.53
 100 55.53 55.53 55.53 0 0 0
08/08/2025
55.24
 0 55.24 55.24 55.24 0 0 0
07/08/2025
55.14
 1,300 56.01 56.01 55.14 0 0 0
06/08/2025
56.01
 0 56.01 56.01 56.01 0 0 0
05/08/2025
56.01
 200 56.01 56.01 56.01 0 200 -0.0
04/08/2025
58.71
 0 58.71 58.71 58.71 0 0 0
01/08/2025
58.71
 0 58.71 58.71 58.71 0 0 0
31/07/2025
62.29
 4,000 57.94 62.67 55.72 1,100 200 0.1
30/07/2025
56.69
 1,600 54.08 56.69 54.08 0 0 0
29/07/2025
56.69
 0 56.69 56.69 56.69 0 0 0
28/07/2025
56.69
 0 56.69 56.69 56.69 0 0 0
25/07/2025
57.46
 3,000 56.01 57.46 56.01 100 2,600 -0.1
24/07/2025
56.01
 200 56.01 56.01 56.01 0 0 0
23/07/2025
57.85
 300 57.94 57.94 57.85 0 0 0
22/07/2025
58.42
 300 58.42 58.42 58.42 0 300 -0.0
21/07/2025
60.84
 1,600 54.56 60.84 53.60 100 0 0.0
18/07/2025
61.80
 100 61.80 61.80 61.80 0 0 0
17/07/2025
56.11
 0 56.11 56.11 56.11 0 0 0
16/07/2025
56.11
 0 56.11 56.11 56.11 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |