CTCP Bia Sài Gòn - Miền Tây (wsb)

55
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
(2026-05-20) 		0.50 0.92% 17,800 11,400 0
53
56.90
55
2 tháng
(2026-04-20) 		0.24 0.44% 34,700 13,700 0
53
57.40
55
3 tháng
(2026-03-23) 		1.47 2.75% 62,000 14,500 0
52.48
57.40
55
6 tháng
(2025-12-22) 		-0.71 -1.27% 194,700 14,300 0.0
48.32
58.17
55
12 tháng
(2025-06-24) 		1.94 3.65% 412,800 74,700 3.1
48.31
65.32
55
24 tháng
(2024-07-01) 		14.62 36.20% 1,016,242 -1,630,800 -96.6
39.71
65.32
55
36 tháng
(2023-07-05) 		16.46 42.73% 2,316,855 -1,910,955 -110.5
36.99
65.32
55
60 tháng
(2021-07-15) 		20.93 61.43% 5,782,363 -2,147,769 -126.2
29.60
65.32
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/10/2018
25.72
 15 25.77 25.77 25.72 0 0 0
05/10/2018
25.77
 419 25.88 25.88 25.51 0 19 -0.0
04/10/2018
25.88
 0 25.77 25.88 25.88 0 0 0
03/10/2018
25.77
 2,267 26.13 26.13 25.77 0 0 0
02/10/2018
26.13
 1,500 25.46 27.83 26.13 0 0 0
01/10/2018
25.46
 100 25.46 25.46 25.46 0 0 0
28/09/2018
25.46
 5,382 25.26 25.46 25.26 0 0 0
27/09/2018
25.26
 1,137 25.26 25.26 25.26 0 0 0
26/09/2018
25.26
 100 25.00 25.26 25.26 0 0 0
25/09/2018
25.00
 804 25.10 25.10 25.00 0 0 0
24/09/2018
25.10
 0 24.95 25.10 25.10 0 0 0
21/09/2018
24.95
 1,500 24.95 25.72 24.95 0 0 0
20/09/2018
24.95
 1,010 25.77 25.77 24.95 0 0 0
19/09/2018
25.77
 0 25.77 25.77 25.77 0 0 0
18/09/2018
25.77
 0 25.77 25.77 25.77 0 0 0
17/09/2018
25.77
 0 25.77 25.77 25.77 0 0 0
14/09/2018
25.77
 0 25.77 25.77 25.77 0 0 0
13/09/2018
25.77
 0 25.77 25.77 25.77 0 0 0
12/09/2018
25.77
 0 25.77 25.77 25.77 0 0 0
11/09/2018
25.77
 30 25.77 25.77 25.77 0 0 0
10/09/2018
25.77
 100 24.07 25.77 25.77 100 0 0
07/09/2018
24.07
 1,000 24.48 24.48 24.07 0 0 0
06/09/2018
24.48
 430 24.48 26.80 24.48 300 0 0
05/09/2018
24.48
 600 25.62 25.62 24.23 0 0 0
04/09/2018
25.62
 0 26.80 25.62 25.62 0 0 0
31/08/2018
26.80
 6,700 25.26 26.80 24.95 6,700 0 0.3
30/08/2018
25.26
 2 25.26 25.26 25.26 0 0 0
29/08/2018
25.26
 100 24.48 25.26 25.26 100 0 0.0
28/08/2018
24.48
 300 24.48 24.48 24.48 0 0 0
27/08/2018
24.48
 1,120 24.69 24.69 24.48 0 0 0
24/08/2018
24.69
 0 24.69 24.69 24.69 0 0 0
23/08/2018
24.69
 100 24.23 24.69 24.69 100 0 0
22/08/2018
24.23
 1,200 25.26 25.26 24.23 0 0 0
21/08/2018
25.26
 100 24.23 25.26 25.26 100 0 0.0
20/08/2018
24.23
 2,600 23.40 25.26 24.23 2,100 2,000 0.0
17/08/2018
23.40
 1,100 23.71 25.26 23.40 100 0 0.0
16/08/2018
23.71
 2,700 25.26 25.26 23.71 0 0 0
15/08/2018
25.26
 0 25.26 25.26 25.26 0 0 0
14/08/2018
25.26
 0 25.26 25.26 25.26 0 0 0
13/08/2018
25.26
 100 25.26 25.26 25.26 0 0 0
10/08/2018
25.26
 110 26.80 26.80 25.26 0 0 0
09/08/2018
26.80
 100 26.18 26.80 26.80 100 0 0.0
08/08/2018
26.18
 0 26.18 26.18 26.18 0 0 0
07/08/2018
26.18
 0 26.18 26.18 26.18 0 0 0
06/08/2018
26.18
 0 26.18 26.18 26.18 0 0 0
03/08/2018
26.18
 0 26.18 26.18 26.18 0 0 0
02/08/2018
26.18
 0 26.29 26.18 26.18 0 0 0
01/08/2018
26.29
 200 28.09 28.09 26.03 200 0 0.0
31/07/2018
28.09
 15,400 24.23 28.09 23.76 15,200 0 0.8
30/07/2018
24.23
 200 25.05 25.05 24.23 100 0 0.0
27/07/2018
25.05
 1,500 23.76 25.26 23.71 1,300 0 0.1
26/07/2018
23.76
 3,000 24.43 24.43 23.71 0 0 0
25/07/2018
24.43
 100 24.64 24.64 24.43 0 0 0
24/07/2018
24.64
 300 24.74 24.74 24.64 0 0 0
23/07/2018
24.74
 100 23.30 24.74 24.74 100 0 0.0
20/07/2018
23.30
 4,700 25.67 25.67 23.30 0 0 0
19/07/2018
25.67
 68 25.67 25.67 25.67 0 0 0
18/07/2018
25.67
 0 25.67 25.67 25.67 0 0 0
17/07/2018
25.67
 0 25.67 25.67 25.67 0 0 0
16/07/2018
25.67
 1,000 25.77 25.77 25.67 0 0 0
13/07/2018
25.77
 200 25.77 25.77 25.51 200 0 0.0
12/07/2018
25.77
 0 25.77 25.77 25.77 0 0 0
11/07/2018: Cổ tức tiền mặt tỉ lệ: 20%
11/07/2018
25.77
 100 23.97 25.77 25.77 100 0 0.0
10/07/2018
23.97
 3,800 24.71 27.18 23.97 100 0 0.0
09/07/2018
24.71
 200 24.26 24.71 24.71 0 0 0
06/07/2018
24.26
 3,400 24.22 24.41 24.22 0 1,000 -0.0
05/07/2018
24.22
 0 24.22 24.22 24.22 0 0 0
04/07/2018
24.22
 100 23.03 24.22 24.22 0 0 0
03/07/2018
23.03
 2,000 25.90 25.90 23.03 0 0 0
02/07/2018
25.90
 0 26.69 25.90 25.90 0 0 0
29/06/2018
26.69
 10,100 23.23 26.69 23.72 10,100 0 0.5
28/06/2018
23.23
 10,200 22.24 24.22 22.24 10,100 10,100 0.0
27/06/2018
22.24
 1,300 23.23 24.22 22.24 100 700 -0.0
26/06/2018
23.23
 5,300 22.83 24.71 23.23 300 5,000 -0.2
25/06/2018
22.83
 2,800 22.83 24.22 22.83 2,800 2,700 0
22/06/2018
22.83
 1,300 22.49 24.71 22.83 400 900 -0.0
21/06/2018
22.49
 900 22.73 24.22 22.49 500 0 0.0
20/06/2018
22.73
 6,100 23.47 23.47 22.73 4,100 4,000 0.0
19/06/2018
23.47
 0 23.23 23.47 23.47 0 0 0
18/06/2018
23.23
 400 23.23 24.22 23.23 100 0 0.0
15/06/2018
23.23
 600 24.17 24.17 23.23 0 600 -0.0
14/06/2018
24.17
 200 23.47 24.41 24.17 200 0 0.0
13/06/2018
23.47
 500 23.23 23.47 23.23 300 0 0.0
12/06/2018
23.23
 200 23.23 25.20 23.23 100 100 0.0
11/06/2018
23.23
 300 25.20 25.20 23.23 0 0 0
08/06/2018
25.20
 0 25.20 25.20 25.20 0 0 0
07/06/2018
25.20
 0 25.20 25.20 25.20 0 0 0
06/06/2018
25.20
 0 25.20 25.20 25.20 0 0 0
05/06/2018
25.20
 0 25.20 25.20 25.20 0 0 0
04/06/2018
25.20
 0 25.20 25.20 25.20 0 0 0
01/06/2018
25.20
 100 25.20 25.20 25.20 100 0 0.0
31/05/2018
25.20
 1,400 25.20 25.20 22.73 400 0 0.0
30/05/2018
25.20
 100 24.22 25.20 25.20 100 0 0.0
29/05/2018
24.22
 100 23.72 24.22 24.22 100 0 0.0
28/05/2018
23.72
 9,000 24.22 24.22 23.72 0 1,000 0
25/05/2018
24.22
 9,700 24.71 25.70 24.22 100 6,000 -0.3
24/05/2018
24.71
 11,400 23.77 24.71 24.22 100 0 0.0
23/05/2018
23.77
 6,700 24.71 24.71 23.72 100 6,200 -0.3
22/05/2018
24.71
 44,500 23.97 24.71 24.22 20,500 10,000 0.5
21/05/2018
23.97
 15,000 24.22 24.46 23.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |