CTCP Bia Sài Gòn - Miền Tây (wsb)

50.60
-1.10
(-2.13%)
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
(2026-08-18) 		-4.40 -7.93% 12,000 -500 0
51.10
57.70
51.30
2 tháng
(2026-07-20) 		-4.70 -8.42% 14,900 -500 0
51
57.70
51.30
3 tháng
(2026-06-19) 		-3.90 -7.09% 20,600 -500 0
51
57.70
51.30
6 tháng
(2026-03-23) 		-2.43 -4.53% 90,100 -500 0
51
57.90
51.30
12 tháng
(2025-09-22) 		-3.61 -6.60% 416,800 -500 0
48.32
65.32
51.30
24 tháng
(2024-09-27) 		8.72 20.57% 902,266 -500 0
39.21
65.32
51.30
36 tháng
(2023-10-03) 		11.49 28.99% 2,376,303 -500 0
35.38
65.32
51.30
60 tháng
(2021-10-13) 		12.44 32.19% 5,571,843 358,100 19.7
29.60
65.32
51.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2019
25.70
 231 25.76 25.76 25.70 200 0 0.0
12/04/2019
25.76
 400 25.70 25.76 25.14 400 0 0.0
11/04/2019
25.70
 3,400 25.87 25.87 24.92 500 0 0.0
10/04/2019
25.87
 300 25.48 25.98 25.87 100 0 0.0
09/04/2019
25.48
 1,931 26.10 26.10 25.20 1,100 0 0.1
08/04/2019
26.10
 100 25.48 26.10 26.10 100 0 0.0
05/04/2019
25.48
 600 24.92 26.21 25.48 100 0 0.0
04/04/2019
24.92
 1,400 26.15 26.15 24.92 500 1,400 -0.0
03/04/2019
26.15
 300 25.59 26.21 26.15 300 0 0.0
02/04/2019
25.59
 700 26.32 26.32 25.59 100 0 0.0
01/04/2019
26.32
 10 26.38 26.38 26.32 0 0 0
29/03/2019
26.38
 10,901 26.26 26.38 25.48 100 0 0.0
28/03/2019
26.26
 0 26.32 26.26 26.26 0 0 0
27/03/2019
26.32
 700 26.32 26.32 25.76 200 0 0.0
26/03/2019
26.32
 100 26.32 26.32 26.32 0 0 0
25/03/2019
26.32
 546 26.04 26.32 26.32 0 0 0
22/03/2019
26.04
 600 25.76 26.32 26.04 100 0 0.0
21/03/2019
25.76
 900 26.26 26.32 25.76 0 0 0
20/03/2019
26.26
 2,400 26.32 26.32 26.26 0 0 0
19/03/2019
26.32
 333 25.76 26.32 26.32 100 0 0.0
18/03/2019
25.76
 600 26.26 26.26 25.76 100 0 0.0
15/03/2019
26.26
 800 26.04 26.26 25.93 500 0 0.0
14/03/2019
26.04
 933 26.32 26.32 26.04 600 0 0.0
13/03/2019
26.32
 1,600 26.38 26.38 26.32 600 0 0.0
12/03/2019
26.38
 1,136 26.49 26.54 26.32 400 0 0.0
11/03/2019
26.49
 700 28.84 28.84 26.32 200 0 0.0
08/03/2019
28.84
 1 28.84 28.84 28.84 0 0 0
07/03/2019
28.84
 13 28.84 28.84 28.84 0 0 0
06/03/2019
28.84
 0 28.84 28.84 28.84 0 0 0
05/03/2019
28.84
 100 26.43 28.84 28.84 100 0 0.0
04/03/2019
26.43
 0 26.43 26.43 26.43 0 0 0
01/03/2019
26.43
 0 27.16 26.43 26.43 0 0 0
28/02/2019
27.16
 1,300 29.12 29.12 25.82 700 0 0.0
27/02/2019
29.12
 300 25.93 29.12 28.28 300 200 0.0
26/02/2019
25.93
 400 25.93 25.93 25.76 0 0 0
25/02/2019
25.93
 600 25.93 25.93 25.76 0 400 -0.0
22/02/2019
25.93
 0 25.93 25.93 25.93 0 0 0
21/02/2019
25.93
 200 25.98 25.98 25.93 0 0 0
20/02/2019
25.98
 100 25.93 25.98 25.98 0 0 0
19/02/2019
25.93
 0 26.04 25.93 25.93 0 0 0
18/02/2019
26.04
 600 26.26 26.26 25.87 100 0 0.0
15/02/2019
26.26
 200 25.87 26.32 26.26 0 100 -0.0
14/02/2019
25.87
 200 25.37 25.87 25.76 0 0 0
13/02/2019
25.37
 2,300 26.21 26.21 25.20 0 500 -0.0
12/02/2019
26.21
 300 25.76 26.21 25.76 0 0 0
11/02/2019
25.76
 965 25.37 27.33 25.76 100 800 -0.0
01/02/2019
25.37
 1,100 26.88 28.56 25.37 100 0 0.0
31/01/2019
26.88
 400 26.88 26.88 26.88 0 0 0
30/01/2019
26.88
 50,700 28.56 28.56 26.88 0 0 0
29/01/2019
28.56
 0 28.56 28.56 28.56 0 0 0
28/01/2019
28.56
 0 28.56 28.56 28.56 0 0 0
25/01/2019
28.56
 0 28.56 28.56 28.56 0 0 0
24/01/2019
28.56
 100 26.60 28.56 28.56 100 0 0.0
23/01/2019
26.60
 0 26.60 26.60 26.60 0 0 0
22/01/2019
26.60
 0 26.60 26.60 26.60 0 0 0
21/01/2019
26.60
 0 26.32 26.60 26.60 0 0 0
18/01/2019
26.32
 1,024 26.94 26.94 26.32 200 0 0.0
17/01/2019
26.94
 0 26.88 26.94 26.94 0 0 0
16/01/2019
26.88
 200 27.16 27.16 26.88 0 0 0
15/01/2019
27.16
 100 27.16 27.16 27.16 0 0 0
14/01/2019
27.16
 100 26.32 27.16 27.16 100 0 0.0
11/01/2019
26.32
 0 26.32 26.32 26.32 0 0 0
10/01/2019
26.32
 100 26.88 26.88 26.32 0 0 0
09/01/2019
26.88
 0 26.88 26.88 26.88 0 0 0
08/01/2019
26.88
 7 26.88 26.88 26.88 0 0 0
07/01/2019
26.88
 600 27.27 27.27 26.88 0 0 0
04/01/2019
27.27
 200 27.33 27.33 27.27 0 0 0
03/01/2019
27.33
 0 27.33 27.33 27.33 0 0 0
02/01/2019
27.33
 0 27.33 27.33 27.33 0 0 0
28/12/2018
27.33
 30 27.33 27.33 27.33 0 30 -0.0
27/12/2018
27.33
 650 26.32 27.33 27.33 100 50 0.0
26/12/2018: Cổ tức tiền mặt tỉ lệ: 20%
26/12/2018
26.32
 2,800 26.10 27.38 26.32 100 0 0.0
25/12/2018
26.10
 0 26.04 26.10 26.10 0 0 0
24/12/2018
26.04
 1,300 26.26 26.26 26.04 0 0 0
21/12/2018
26.26
 0 26.26 26.26 26.26 0 0 0
20/12/2018
26.26
 0 26.20 26.26 26.26 0 0 0
19/12/2018
26.20
 200 25.77 26.26 26.20 100 0 0.0
18/12/2018
25.77
 500 26.04 26.04 25.77 0 0 0
17/12/2018
26.04
 1,000 26.10 26.10 26.04 1,000 0 0.0
14/12/2018
26.10
 300 26.04 26.10 26.04 300 0 0.0
13/12/2018
26.04
 100 25.51 26.04 26.04 100 0 0.0
12/12/2018
25.51
 300 26.20 26.20 25.51 0 0 0
11/12/2018
26.20
 0 26.20 26.20 26.20 0 0 0
10/12/2018
26.20
 0 26.20 26.20 26.20 0 0 0
07/12/2018
26.20
 100 26.20 26.20 26.20 100 0 0.0
06/12/2018
26.20
 300 26.20 26.20 25.34 200 0 0.0
05/12/2018
26.20
 100 25.77 26.20 26.20 100 0 0.0
04/12/2018
25.77
 300 25.24 25.77 25.24 100 0 0.0
03/12/2018
25.24
 51,033 25.77 25.77 23.41 0 0 0
30/11/2018
25.77
 1,200 26.20 26.20 25.77 0 0 0
29/11/2018
26.20
 100 25.24 26.20 26.20 0 0 0
28/11/2018
25.24
 6,230 25.24 26.26 25.24 1,800 0 0.1
27/11/2018
25.24
 5,300 25.72 25.72 25.24 5,000 0 0.2
26/11/2018
25.72
 0 25.77 25.72 25.72 0 0 0
23/11/2018
25.77
 6,201 25.72 26.26 25.67 100 0 0.0
22/11/2018
25.72
 100 25.29 25.72 25.72 100 0 0.0
21/11/2018
25.29
 600 25.40 26.26 25.29 100 0 0.0
20/11/2018
25.40
 600 25.29 26.26 25.40 100 0 0.0
19/11/2018
25.29
 2,600 25.77 25.77 25.24 2,000 0 0.1
16/11/2018
25.77
 128 25.24 25.77 25.77 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |