CTCP Bia Sài Gòn - Miền Tây (wsb)

57.30
2
(3.62%)
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
(2026-02-23) 		-0.80 -1.43% 82,300 -7,700 -0.4
51
57.30
57.30
2 tháng
(2026-01-19) 		-0.90 -1.60% 103,400 -6,200 -0.3
51
58.80
57.30
3 tháng
(2025-12-19) 		-3.60 -6.12% 124,400 -4,800 -0.2
51
61.40
57.30
6 tháng
(2025-09-22) 		-2.55 -4.41% 302,800 44,900 2.6
50.99
68.95
57.30
12 tháng
(2025-03-24) 		-0.20 -0.37% 383,500 -204,500 -12.8
49.91
68.95
57.30
24 tháng
(2024-03-29) 		12.07 27.99% 1,436,552 -1,700,600 -99.4
40.69
68.95
57.30
36 tháng
(2023-04-04) 		16.14 41.32% 2,478,396 -2,599,369 -149.9
37.87
68.95
57.30
60 tháng
(2021-04-14) 		18.18 49.11% 6,135,686 -2,076,670 -122.0
31.25
68.95
57.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |