CTCP Bia Sài Gòn - Miền Tây (wsb)

62.40
4.40
(7.59%)
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
(2025-11-05) 		2.38 4.27% 9,500 1,500 0.1
55.62
62.40
62.40
2 tháng
(2025-10-06) 		-0.91 -1.54% 164,700 43,100 2.4
50.99
62.40
62.40
3 tháng
(2025-09-08) 		-4.29 -6.88% 186,100 49,100 2.8
50.99
68.95
62.40
6 tháng
(2025-06-09) 		-8.25 -12.45% 216,700 56,500 3.1
50.99
68.95
62.40
12 tháng
(2024-12-10) 		12.56 27.63% 530,201 -140,900 -9.4
45.33
68.95
62.40
24 tháng
(2023-12-18) 		15.54 36.59% 1,907,855 -1,927,600 -110.8
39.81
68.95
62.40
36 tháng
(2022-12-21) 		22.13 61.68% 2,575,927 -2,552,169 -147.7
35.15
68.95
62.40
60 tháng
(2020-12-31) 		21.56 59.16% 6,547,521 -1,976,170 -117.1
31.25
68.95
62.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/12/2017
26.30
 49,050 26.30 26.50 22.15 29,600 0 1.4
25/12/2017
26.30
 81,400 26.30 26.35 22.75 15,700 0 0.8
22/12/2017
26.30
 14,103 26.35 27.40 26.30 6,200 0 0.3
21/12/2017
26.35
 7,800 27.00 27.25 26.30 1,700 0 0.1
20/12/2017
27.00
 30,006 26.75 27.00 26.30 24,800 0 1.3
19/12/2017
26.75
 3,503 27.55 29.24 26.75 100 0 0.0
18/12/2017
27.55
 7,700 27.99 29.49 27.40 200 1,000 -0.0
15/12/2017
27.99
 9,400 27.75 28.19 27.25 300 0 0.0
14/12/2017
27.75
 400 27.25 27.75 27.25 0 0 0
13/12/2017
27.25
 4,006 26.65 27.75 27.00 0 0 0
12/12/2017
26.65
 5,250 26.50 27.99 26.60 0 0 0
11/12/2017
26.50
 1,100 26.50 27.50 26.50 0 0 0
08/12/2017
26.50
 3,900 27.50 27.75 26.50 0 0 0
07/12/2017
27.50
 2,841 27.05 27.65 26.50 0 0 0
06/12/2017
27.05
 4,500 27.50 27.89 27.05 0 0 0
05/12/2017
27.50
 20,197 28.49 28.99 27.50 200 0 0.0
04/12/2017
28.49
 21,800 27.60 28.99 27.75 100 0 0.0
01/12/2017
27.60
 3,409 29.39 29.39 27.50 200 0 0.0
30/11/2017
29.39
 18,630 28.79 31.44 28.54 600 0 0.0
29/11/2017
28.79
 54,620 26.00 29.49 25.90 100 5,000 -0.3
28/11/2017
26.00
 4,300 26.50 26.50 26.00 0 0 0
27/11/2017
26.50
 390 26.50 26.70 25.85 201 0 0.0
24/11/2017
26.50
 4,730 26.75 27.00 25.80 0 0 0
23/11/2017
26.75
 17,900 26.50 26.90 26.30 0 0 0
22/11/2017
26.50
 4,810 25.85 26.50 25.90 10 0 0.0
21/11/2017
25.85
 25,400 25.70 26.20 25.75 0 12,500 -0.6
20/11/2017
25.70
 6,340 25.60 25.75 25.70 4,300 4,000 0.0
17/11/2017
25.60
 3,100 25.95 26.15 25.55 1,000 700 0.0
16/11/2017
25.95
 14,711 26.00 26.00 25.55 5,000 1,000 0.2
15/11/2017
26.00
 5,770 25.75 26.05 25.55 2,000 0 0.1
14/11/2017
25.75
 2,200 25.55 25.75 25.60 0 0 0
13/11/2017
25.55
 3,400 25.90 26.15 25.55 3,000 0 0.2
10/11/2017
25.90
 26,700 25.50 25.90 25.50 20,900 0 1.1
09/11/2017
25.50
 2,600 26.00 26.00 25.50 1,400 0 0.1
08/11/2017
26.00
 1,110 25.50 26.25 26.00 100 0 0.0
07/11/2017
25.50
 19,310 25.50 26.30 25.05 16,900 0 0.9

Chính sách bảo mật | Điều khoản sử dụng |