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)
06/11/2017
25.50
 700 25.65 26.95 25.50 100 100 0.0
03/11/2017
25.65
 2,500 25.80 26.70 25.60 100 0 0.0
02/11/2017
25.80
 6,400 26.05 26.05 25.80 0 0 0
01/11/2017
26.05
 2,300 26.40 26.45 26.05 2,200 0 0.1
31/10/2017
26.40
 2,700 26.25 26.50 26.00 1,000 1,000 -0.0
30/10/2017: Cổ tức tiền mặt tỉ lệ: 10%
30/10/2017
26.25
 19,540 25.90 26.75 25.90 1,600 0 0.1
27/10/2017
25.90
 7,100 25.99 26.24 25.85 200 0 0.0
26/10/2017
25.99
 1,400 26.43 26.43 25.60 500 0 0.0
25/10/2017
26.43
 5,000 25.55 26.43 25.50 1,700 1,000 0.0
24/10/2017
25.55
 7,700 25.99 25.99 25.55 0 0 0
23/10/2017
25.99
 4,200 26.24 26.24 25.99 0 0 0
20/10/2017
26.24
 10,950 26.24 27.22 26.04 100 0 0.0
19/10/2017
26.24
 6,200 26.73 26.73 26.24 0 0 0
18/10/2017
26.73
 3,100 27.12 27.12 26.14 0 0 0
17/10/2017
27.12
 5,749 26.97 27.22 26.73 200 0 0
16/10/2017
26.97
 550 26.73 27.42 26.93 100 0 0.0
13/10/2017
26.73
 10,100 25.99 26.73 26.09 100 0 0
12/10/2017
25.99
 12,700 26.09 26.19 25.99 0 3,000 -0.2
11/10/2017
26.09
 8,528 26.34 27.32 26.09 100 0 0.0
10/10/2017
26.34
 12,230 26.68 26.68 26.29 0 0 0
09/10/2017
26.68
 4,000 27.12 27.71 26.58 100 0 0.0
06/10/2017
27.12
 4,200 26.39 27.46 26.39 100 300 -0.0
05/10/2017
26.39
 8,900 26.48 28.94 26.24 100 0 0.0
04/10/2017
26.48
 7,800 26.48 27.07 26.48 0 0 0
03/10/2017
26.48
 13,800 27.96 28.45 26.48 100 0 0.0
02/10/2017
27.96
 55,850 26.88 28.94 26.93 900 1,000 -0.0
29/09/2017
26.88
 13,100 26.24 26.97 25.55 400 0 0.0
28/09/2017
26.24
 3,920 25.85 26.43 25.50 100 0 0.0
27/09/2017
25.85
 2,300 25.75 26.43 25.80 0 0 0
26/09/2017
25.75
 6,100 26.48 26.48 25.75 100 0 0.0
25/09/2017
26.48
 2,228 26.48 26.53 25.80 200 0 0.0
22/09/2017
26.48
 8,100 25.80 26.93 26.48 100 0 0.0
21/09/2017
25.80
 3,500 26.39 26.39 25.75 0 0 0
20/09/2017
26.39
 11,200 26.24 26.39 25.75 100 0 0.0
19/09/2017
26.24
 1,400 26.73 26.93 26.09 100 0 0.0
18/09/2017
26.73
 4,600 26.88 27.46 26.04 700 0 0.0
15/09/2017
26.88
 2,820 26.73 26.88 26.88 0 0 0
14/09/2017
26.73
 33,600 26.88 26.97 26.73 5,800 0 0.3
13/09/2017
26.88
 37,640 25.75 27.37 25.94 600 0 0.0
12/09/2017
25.75
 34,300 25.50 25.90 25.40 12,300 3,800 0.4
11/09/2017
25.50
 24,800 25.01 25.50 24.77 22,400 200 0
08/09/2017
25.01
 11,200 25.01 25.75 25.01 100 0 0.0
07/09/2017
25.01
 3,838 25.36 25.85 24.57 100 0 0.0
06/09/2017
25.36
 1,500 25.01 25.94 25.36 600 0 0.0
05/09/2017
25.01
 2,500 24.77 25.94 25.01 900 0 0.0
01/09/2017
24.77
 3,900 25.70 25.70 24.67 0 0 0
31/08/2017
25.70
 1,000 25.70 25.75 25.60 100 0 0.0
30/08/2017
25.70
 10,600 24.37 26.09 24.03 5,500 0 0.3
29/08/2017
24.37
 14,400 25.50 25.50 21.73 100 0 0.0
28/08/2017
25.50
 3,910 25.75 25.75 25.50 0 0 0
25/08/2017
25.75
 4,200 25.80 25.80 25.75 0 0 0
24/08/2017
25.80
 2,900 26.14 26.14 25.80 0 0 0
23/08/2017
26.14
 300 25.80 26.14 26.14 0 0 0
22/08/2017
25.80
 6,300 26.24 26.24 25.80 500 1,000 -0.0
21/08/2017
26.24
 2,600 26.09 26.24 26.14 0 0 0
18/08/2017
26.09
 0 26.24 26.09 26.09 0 0 0
17/08/2017
26.24
 3,700 25.80 26.24 25.85 0 0 0
16/08/2017
25.80
 2,500 26.19 26.19 25.80 0 0 0
15/08/2017
26.19
 2,200 25.99 26.19 25.80 100 0 0.0
14/08/2017
25.99
 4,400 25.90 26.34 25.80 100 0 0.0
11/08/2017
25.90
 3,900 25.94 25.99 25.80 0 0 0
10/08/2017
25.94
 6,900 25.94 25.94 25.80 200 0 0.0
09/08/2017
25.94
 4,300 25.99 26.09 25.55 100 0 0.0
08/08/2017
25.99
 7,200 26.04 26.73 25.80 300 0 0.0
07/08/2017
26.04
 12,500 25.80 26.48 25.80 100 0 0.0
04/08/2017
25.80
 8,320 25.75 25.94 25.75 0 0 0
03/08/2017
25.75
 1,910 25.75 26.14 25.75 100 0 0.0
02/08/2017
25.75
 7,400 25.60 26.39 25.75 200 0 0.0
01/08/2017
25.60
 1,720 26.73 26.73 25.60 200 0 0.0
31/07/2017
26.73
 1,100 26.24 26.73 26.43 1,100 0 0.1
28/07/2017
26.24
 24,810 26.14 26.48 25.26 700 10 0.0
27/07/2017
26.14
 12,531 26.48 26.68 26.14 100 1,200 -0.1
26/07/2017
26.48
 7,712 26.73 26.73 26.29 100 100 0
25/07/2017
26.73
 370 26.63 26.88 25.80 210 0 0.0
24/07/2017
26.63
 19,100 26.63 26.97 26.04 10,600 0 0.6
21/07/2017
26.63
 7,885 26.93 26.97 26.14 600 0 0.0
20/07/2017
26.93
 21,700 27.37 27.71 26.09 300 3,300 -0.2
19/07/2017
27.37
 14,400 27.61 27.71 27.27 100 5,000 -0.3
18/07/2017
27.61
 17,150 27.32 27.91 27.27 100 0 0.0
17/07/2017
27.32
 37,900 26.73 27.81 26.73 100 0 0.0
14/07/2017
26.73
 6,800 27.22 27.22 26.04 2,600 0 0.1
13/07/2017
27.22
 7,200 26.48 27.22 26.48 500 0 0.0
12/07/2017
26.48
 6,900 25.99 26.48 25.99 4,100 0 0.2
11/07/2017
25.99
 5,500 25.75 25.99 25.75 0 0 0
10/07/2017
25.75
 5,700 26.24 26.73 25.75 0 0 0
07/07/2017
26.24
 5,220 26.48 26.93 26.24 100 0 0.0
06/07/2017
26.48
 6,480 26.48 26.97 26.48 100 0 0.0
05/07/2017
26.48
 10,600 26.48 26.93 26.48 0 0 0
04/07/2017
26.48
 4,200 27.22 27.46 26.48 300 0 0.0
03/07/2017
27.22
 20,500 27.56 27.56 26.48 200 0 0.0
30/06/2017
27.56
 18,300 25.90 27.71 25.99 1,400 0 0.1
29/06/2017
25.90
 4,670 25.75 26.24 25.85 0 0 0
28/06/2017
25.75
 9,900 25.75 25.75 25.70 603,500 0 34.7
27/06/2017
25.75
 21,100 25.70 25.75 25.70 15,700 0 0.8
26/06/2017
25.70
 13,600 25.94 25.99 25.70 11,200 0 0.6
23/06/2017
25.94
 20,800 25.90 25.99 25.70 14,700 0 0.8
22/06/2017
25.90
 29,800 25.90 25.99 25.70 22,900 0 1.2
21/06/2017
25.90
 20,140 25.75 25.99 25.60 12,400 0 0.6
20/06/2017
25.75
 19,200 25.75 26.24 25.60 9,800 100 0.5
19/06/2017
25.75
 7,450 25.65 25.99 25.50 4,900 500 0.2

Chính sách bảo mật | Điều khoản sử dụng |