CTCP Bia Sài Gòn - Miền Tây (wsb)

56.10
-0.10
(-0.18%)
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) 		-5.40 -8.79% 21,600 0 0.0
55.60
61.40
56.10
2 tháng
(2025-12-01) 		-2 -3.45% 29,200 1,800 0.1
55.60
64.80
56.10
3 tháng
(2025-10-30) 		-1.85 -3.19% 42,400 4,600 0.3
55.60
64.80
56.10
6 tháng
(2025-08-01) 		-2.71 -4.62% 222,000 56,100 3.2
50.99
68.95
56.10
12 tháng
(2025-02-03) 		1.60 2.95% 513,224 -142,600 -9.5
46.98
68.95
56.10
24 tháng
(2024-02-15) 		13.12 30.60% 1,403,376 -1,711,000 -99.9
40.69
68.95
56.10
36 tháng
(2023-02-13) 		20.13 56.11% 2,522,181 -2,587,969 -149.3
35.15
68.95
56.10
60 tháng
(2021-02-23) 		21.24 61.12% 6,314,591 -2,014,670 -118.8
31.25
68.95
56.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/02/2018
26.50
 100 25.45 26.50 26.50 0 0 0
06/02/2018
25.45
 5,300 26.25 27.00 22.65 2,800 100 0.1
05/02/2018
26.25
 11,810 26.50 27.00 26.25 2,800 0 0.1
02/02/2018
26.50
 2,410 26.25 27.00 26.00 200 0 0.0
01/02/2018
26.25
 6,100 27.25 27.25 26.25 500 0 0.0
31/01/2018
27.25
 11,000 26.75 27.25 26.05 9,300 0 0.5
30/01/2018
26.75
 5,000 26.75 27.50 26.75 1,000 0 0.1
29/01/2018
26.75
 16,620 27.00 27.00 26.75 14,620 0 0.8
26/01/2018
27.00
 13,900 26.65 27.50 26.65 13,100 0 0.7
25/01/2018
26.65
 2,560 26.90 27.50 26.65 2,550 0 0.1
24/01/2018
26.90
 7,400 26.40 27.00 26.75 100 0 0.0
23/01/2018
26.40
 11,600 26.75 26.75 26.40 11,100 0 0.6
22/01/2018
26.75
 12,100 26.00 26.75 26.15 11,000 0 0.6
19/01/2018
26.00
 7,900 26.30 26.40 26.00 0 0 0
18/01/2018
26.30
 1,600 26.50 26.50 26.25 0 0 0
17/01/2018
26.50
 13,800 26.30 26.50 26.30 12,800 6,500 0.3
16/01/2018
26.30
 14,810 26.30 26.30 26.30 9,100 0 0.5
15/01/2018
26.30
 18,900 26.25 26.30 26.30 18,900 0 1.0
12/01/2018
26.25
 25,700 26.25 26.75 26.25 23,100 9,500 0.7
11/01/2018
26.25
 38,600 26.25 26.30 26.00 27,200 0 1.4
10/01/2018
26.25
 32,800 26.35 26.35 26.15 13,800 0 0.7
09/01/2018
26.35
 2,100 26.35 26.95 26.30 1,800 0 0.1
08/01/2018
26.35
 7,250 26.35 26.95 26.25 6,100 0 0.3
05/01/2018
26.35
 18,810 26.15 27.00 26.25 18,000 0 0.9
04/01/2018
26.15
 2,400 26.30 26.30 26.15 0 0 0
03/01/2018
26.30
 17,100 27.00 27.25 26.30 5,600 0 0.3
02/01/2018
27.00
 4,341 27.25 27.25 26.50 3,500 0 0.2
29/12/2017
27.25
 12,100 27.00 27.25 26.50 1,100 0 0.1
28/12/2017
27.00
 17,150 26.35 27.00 26.50 0 0 0
27/12/2017
26.35
 4,020 26.30 26.70 26.35 2,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |