CTCP Bia Sài Gòn - Miền Tây (wsb)

56
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
(2025-12-29) 		-5.40 -8.79% 21,600 0 0.0
55.60
61.40
56.10
2 tháng
(2025-12-01) 		-2 -3.45% 29,200 1,800 0.1
55.60
64.80
56.10
3 tháng
(2025-10-30) 		-1.85 -3.19% 42,400 4,600 0.3
55.60
64.80
56.10
6 tháng
(2025-08-01) 		-2.71 -4.62% 222,000 56,100 3.2
50.99
68.95
56.10
12 tháng
(2025-02-03) 		1.60 2.95% 513,224 -142,600 -9.5
46.98
68.95
56.10
24 tháng
(2024-02-15) 		13.12 30.60% 1,403,376 -1,711,000 -99.9
40.69
68.95
56.10
36 tháng
(2023-02-13) 		20.13 56.11% 2,522,181 -2,587,969 -149.3
35.15
68.95
56.10
60 tháng
(2021-02-23) 		21.24 61.12% 6,314,591 -2,014,670 -118.8
31.25
68.95
56.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |