CTCP Bia Sài Gòn - Miền Tây (wsb)

57.30
2
(3.62%)
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
(2026-02-23) 		-0.20 -0.36% 81,800 -7,700 -0.4
51
56.30
55.20
2 tháng
(2026-01-19) 		-0.30 -0.53% 102,900 -6,200 -0.3
51
58.80
55.20
3 tháng
(2025-12-18) 		-3.30 -5.58% 124,600 -4,600 -0.2
51
61.40
55.20
6 tháng
(2025-09-19) 		-9.77 -14.90% 302,300 44,900 2.6
50.99
68.95
55.20
12 tháng
(2025-03-24) 		0.40 0.72% 383,000 -204,500 -12.8
49.91
68.95
55.20
24 tháng
(2024-03-28) 		12.76 29.64% 1,449,152 -1,703,900 -99.6
40.69
68.95
55.20
36 tháng
(2023-04-03) 		16.74 42.85% 2,478,999 -2,598,969 -149.9
37.87
68.95
55.20
60 tháng
(2021-04-13) 		18.92 51.31% 6,151,786 -2,068,270 -121.6
31.25
68.95
55.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/07/2018
26.08
 200 25.61 26.08 26.08 0 0 0
06/07/2018
25.61
 3,400 25.56 25.77 25.56 0 1,000 -0.0
05/07/2018
25.56
 0 25.56 25.56 25.56 0 0 0
04/07/2018
25.56
 100 24.31 25.56 25.56 0 0 0
03/07/2018
24.31
 2,000 27.33 27.33 24.31 0 0 0
02/07/2018
27.33
 0 28.17 27.33 27.33 0 0 0
29/06/2018
28.17
 10,100 24.52 28.17 25.04 10,100 0 0.5
28/06/2018
24.52
 10,200 23.47 25.56 23.47 10,100 10,100 0.0
27/06/2018
23.47
 1,300 24.52 25.56 23.47 100 700 -0.0
26/06/2018
24.52
 5,300 24.10 26.08 24.52 300 5,000 -0.2
25/06/2018
24.10
 2,800 24.10 25.56 24.10 2,800 2,700 0
22/06/2018
24.10
 1,300 23.73 26.08 24.10 400 900 -0.0
21/06/2018
23.73
 900 24.00 25.56 23.73 500 0 0.0
20/06/2018
24.00
 6,100 24.78 24.78 24.00 4,100 4,000 0.0
19/06/2018
24.78
 0 24.52 24.78 24.78 0 0 0
18/06/2018
24.52
 400 24.52 25.56 24.52 100 0 0.0
15/06/2018
24.52
 600 25.51 25.51 24.52 0 600 -0.0
14/06/2018
25.51
 200 24.78 25.77 25.51 200 0 0.0
13/06/2018
24.78
 500 24.52 24.78 24.52 300 0 0.0
12/06/2018
24.52
 200 24.52 26.60 24.52 100 100 0.0
11/06/2018
24.52
 300 26.60 26.60 24.52 0 0 0
08/06/2018
26.60
 0 26.60 26.60 26.60 0 0 0
07/06/2018
26.60
 0 26.60 26.60 26.60 0 0 0
06/06/2018
26.60
 0 26.60 26.60 26.60 0 0 0
05/06/2018
26.60
 0 26.60 26.60 26.60 0 0 0
04/06/2018
26.60
 0 26.60 26.60 26.60 0 0 0
01/06/2018
26.60
 100 26.60 26.60 26.60 100 0 0.0
31/05/2018
26.60
 1,400 26.60 26.60 24.00 400 0 0.0
30/05/2018
26.60
 100 25.56 26.60 26.60 100 0 0.0
29/05/2018
25.56
 100 25.04 25.56 25.56 100 0 0.0
28/05/2018
25.04
 9,000 25.56 25.56 25.04 0 1,000 0
25/05/2018
25.56
 9,700 26.08 27.13 25.56 100 6,000 -0.3
24/05/2018
26.08
 11,400 25.09 26.08 25.56 100 0 0.0
23/05/2018
25.09
 6,700 26.08 26.08 25.04 100 6,200 -0.3
22/05/2018
26.08
 44,500 25.30 26.08 25.56 20,500 10,000 0.5
21/05/2018
25.30
 15,000 25.56 25.82 25.04 0 0 0
18/05/2018
25.56
 6,000 24.78 25.56 25.04 0 0 0
17/05/2018
24.78
 100 24.99 24.99 24.78 0 0 0
16/05/2018
24.99
 100 24.99 24.99 24.99 100 0 0.0
15/05/2018
24.99
 1,000 25.56 25.56 24.52 500 0 0.0
14/05/2018
25.56
 200 24.15 25.56 25.04 200 0 0.0
11/05/2018
24.15
 3,600 25.56 25.56 24.10 3,600 0 0.2
10/05/2018
25.56
 200 25.56 25.56 24.52 200 0 0.0
09/05/2018
25.56
 100 24.78 25.56 25.56 100 0 0
08/05/2018
24.78
 5,100 24.52 24.78 24.52 5,100 0 0
07/05/2018
24.52
 2,700 24.52 25.40 24.52 2,200 0 0.1
04/05/2018
24.52
 1,100 24.78 24.78 24.52 600 0 0
03/05/2018
24.78
 6,300 24.78 25.56 24.78 5,800 4,500 0.1
02/05/2018
24.78
 7,100 26.86 26.86 24.52 6,800 3,800 0.1
27/04/2018
26.86
 8,100 24.00 26.86 23.00 6,400 0 0.3
26/04/2018: Cổ tức tiền mặt tỉ lệ: 20%
26/04/2018
24.00
 1,600 24.00 25.56 24.00 100 0 0.0
24/04/2018
24.00
 1,100 24.50 24.50 24.00 0 0 0
23/04/2018
24.50
 1,200 24.50 24.50 24.50 0 0 0
20/04/2018
24.50
 2,600 25.00 25.00 24.50 0 0 0
19/04/2018
25.00
 620 25.00 25.00 24.50 0 0 0
18/04/2018
25.00
 3,920 25.50 25.50 25.00 300 0 0.0
17/04/2018
25.50
 300 25.50 25.50 25.50 0 0 0
16/04/2018
25.50
 400 25.50 25.50 25.50 100 0 0.0
13/04/2018
25.50
 3,700 24.95 25.50 24.55 3,300 0 0.2
12/04/2018
24.95
 5,410 25.70 25.70 24.95 5,300 0 0.3
11/04/2018
25.70
 100 24.50 25.70 25.70 100 0 0.0
10/04/2018
24.50
 4,200 25.00 25.00 24.50 2,500 700 0.1
09/04/2018
25.00
 100 25.00 25.00 25.00 100 100 0
06/04/2018
25.00
 8,703 25.00 25.70 25.00 8,700 0 0.4
05/04/2018
25.00
 10,100 25.00 25.75 25.00 9,900 0 0.5
04/04/2018
25.00
 5,608 24.80 25.00 24.75 2,200 1,000 0.1
03/04/2018
24.80
 903 24.75 26.00 24.80 100 0 0.0
02/04/2018
24.75
 26,902 26.50 26.50 24.75 16,600 0 0.8
30/03/2018
26.50
 4,800 26.25 26.50 25.10 2,100 0 0.1
29/03/2018
26.25
 100 25.00 26.25 26.25 100 0 0.0
28/03/2018
25.00
 2,070 26.25 26.25 25.00 0 0 0
27/03/2018
26.25
 1 26.25 26.25 26.25 0 0 0
26/03/2018
26.25
 0 26.25 26.25 26.25 0 0 0
23/03/2018
26.25
 130 25.25 26.25 26.25 100 0 0.0
22/03/2018
25.25
 8,900 25.40 25.40 25.25 8,400 0 0.4
21/03/2018
25.40
 700 25.25 26.25 25.40 100 0 0.0
20/03/2018
25.25
 10,940 25.95 26.25 25.25 5,900 0 0.3
19/03/2018
25.95
 200 25.80 25.95 25.65 0 0 0
16/03/2018
25.80
 3,100 26.00 26.00 25.55 0 0 0
15/03/2018
26.00
 2,239 25.65 26.50 25.65 300 0 0.0
14/03/2018
25.65
 2,506 26.00 26.00 25.60 0 0 0
13/03/2018
26.00
 100 25.60 26.00 26.00 100 0 0.0
12/03/2018
25.60
 6,600 26.00 26.50 25.60 2,100 0 0.1
09/03/2018
26.00
 1,310 26.00 26.65 25.80 100 0 0.0
08/03/2018
26.00
 8,700 25.60 26.75 25.50 8,500 0 0.4
07/03/2018
25.60
 2,301 26.05 26.15 25.60 800 0 0.0
06/03/2018
26.05
 800 25.60 26.75 26.05 100 0 0.0
05/03/2018
25.60
 1,000 26.75 26.75 25.60 700 0 0.0
02/03/2018
26.75
 200 25.95 26.75 26.75 100 0 0.0
01/03/2018
25.95
 800 26.90 26.90 25.95 0 0 0
28/02/2018
26.90
 420 25.90 27.50 26.05 400 0 0.0
27/02/2018
25.90
 8,200 26.00 26.25 25.90 7,300 0 0.4
26/02/2018
26.00
 7,340 26.00 26.00 25.75 3,500 2,300 0.1
23/02/2018
26.00
 300 26.35 26.35 26.00 0 0 0
22/02/2018
26.35
 10 26.50 26.50 26.35 0 0 0
21/02/2018
26.50
 220 26.55 26.55 26.20 100 0 0.0
13/02/2018
26.55
 400 26.90 26.90 25.50 200 0 0.0
12/02/2018
26.90
 100 26.30 26.90 26.90 100 0 0.0
09/02/2018
26.30
 4,400 25.50 26.40 25.00 2,200 0 0.1
08/02/2018
25.50
 7,200 26.50 26.50 25.25 3,700 900 0.1

Chính sách bảo mật | Điều khoản sử dụng |