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)
18/05/2018
24.22
 6,000 23.47 24.22 23.72 0 0 0
17/05/2018
23.47
 100 23.67 23.67 23.47 0 0 0
16/05/2018
23.67
 100 23.67 23.67 23.67 100 0 0.0
15/05/2018
23.67
 1,000 24.22 24.22 23.23 500 0 0.0
14/05/2018
24.22
 200 22.88 24.22 23.72 200 0 0.0
11/05/2018
22.88
 3,600 24.22 24.22 22.83 3,600 0 0.2
10/05/2018
24.22
 200 24.22 24.22 23.23 200 0 0.0
09/05/2018
24.22
 100 23.47 24.22 24.22 100 0 0
08/05/2018
23.47
 5,100 23.23 23.47 23.23 5,100 0 0
07/05/2018
23.23
 2,700 23.23 24.07 23.23 2,200 0 0.1
04/05/2018
23.23
 1,100 23.47 23.47 23.23 600 0 0
03/05/2018
23.47
 6,300 23.47 24.22 23.47 5,800 4,500 0.1
02/05/2018
23.47
 7,100 25.45 25.45 23.23 6,800 3,800 0.1
27/04/2018
25.45
 8,100 22.73 25.45 21.79 6,400 0 0.3
26/04/2018: Cổ tức tiền mặt tỉ lệ: 20%
26/04/2018
22.73
 1,600 22.73 24.22 22.73 100 0 0.0
24/04/2018
22.73
 1,100 23.21 23.21 22.73 0 0 0
23/04/2018
23.21
 1,200 23.21 23.21 23.21 0 0 0
20/04/2018
23.21
 2,600 23.68 23.68 23.21 0 0 0
19/04/2018
23.68
 620 23.68 23.68 23.21 0 0 0
18/04/2018
23.68
 3,920 24.15 24.15 23.68 300 0 0.0
17/04/2018
24.15
 300 24.15 24.15 24.15 0 0 0
16/04/2018
24.15
 400 24.15 24.15 24.15 100 0 0.0
13/04/2018
24.15
 3,700 23.63 24.15 23.25 3,300 0 0.2
12/04/2018
23.63
 5,410 24.34 24.34 23.63 5,300 0 0.3
11/04/2018
24.34
 100 23.21 24.34 24.34 100 0 0.0
10/04/2018
23.21
 4,200 23.68 23.68 23.21 2,500 700 0.1
09/04/2018
23.68
 100 23.68 23.68 23.68 100 100 0
06/04/2018
23.68
 8,703 23.68 24.34 23.68 8,700 0 0.4
05/04/2018
23.68
 10,100 23.68 24.39 23.68 9,900 0 0.5
04/04/2018
23.68
 5,608 23.49 23.68 23.44 2,200 1,000 0.1
03/04/2018
23.49
 903 23.44 24.63 23.49 100 0 0.0
02/04/2018
23.44
 26,902 25.10 25.10 23.44 16,600 0 0.8
30/03/2018
25.10
 4,800 24.86 25.10 23.77 2,100 0 0.1
29/03/2018
24.86
 100 23.68 24.86 24.86 100 0 0.0
28/03/2018
23.68
 2,070 24.86 24.86 23.68 0 0 0
27/03/2018
24.86
 1 24.86 24.86 24.86 0 0 0
26/03/2018
24.86
 0 24.86 24.86 24.86 0 0 0
23/03/2018
24.86
 130 23.92 24.86 24.86 100 0 0.0
22/03/2018
23.92
 8,900 24.06 24.06 23.92 8,400 0 0.4
21/03/2018
24.06
 700 23.92 24.86 24.06 100 0 0.0
20/03/2018
23.92
 10,940 24.58 24.86 23.92 5,900 0 0.3
19/03/2018
24.58
 200 24.44 24.58 24.30 0 0 0
16/03/2018
24.44
 3,100 24.63 24.63 24.20 0 0 0
15/03/2018
24.63
 2,239 24.30 25.10 24.30 300 0 0.0
14/03/2018
24.30
 2,506 24.63 24.63 24.25 0 0 0
13/03/2018
24.63
 100 24.25 24.63 24.63 100 0 0.0
12/03/2018
24.25
 6,600 24.63 25.10 24.25 2,100 0 0.1
09/03/2018
24.63
 1,310 24.63 25.24 24.44 100 0 0.0
08/03/2018
24.63
 8,700 24.25 25.34 24.15 8,500 0 0.4
07/03/2018
24.25
 2,301 24.67 24.77 24.25 800 0 0.0
06/03/2018
24.67
 800 24.25 25.34 24.67 100 0 0.0
05/03/2018
24.25
 1,000 25.34 25.34 24.25 700 0 0.0
02/03/2018
25.34
 200 24.58 25.34 25.34 100 0 0.0
01/03/2018
24.58
 800 25.48 25.48 24.58 0 0 0
28/02/2018
25.48
 420 24.53 26.05 24.67 400 0 0.0
27/02/2018
24.53
 8,200 24.63 24.86 24.53 7,300 0 0.4
26/02/2018
24.63
 7,340 24.63 24.63 24.39 3,500 2,300 0.1
23/02/2018
24.63
 300 24.96 24.96 24.63 0 0 0
22/02/2018
24.96
 10 25.10 25.10 24.96 0 0 0
21/02/2018
25.10
 220 25.15 25.15 24.82 100 0 0.0
13/02/2018
25.15
 400 25.48 25.48 24.15 200 0 0.0
12/02/2018
25.48
 100 24.91 25.48 25.48 100 0 0.0
09/02/2018
24.91
 4,400 24.15 25.01 23.68 2,200 0 0.1
08/02/2018
24.15
 7,200 25.10 25.10 23.92 3,700 900 0.1
07/02/2018
25.10
 100 24.11 25.10 25.10 0 0 0
06/02/2018
24.11
 5,300 24.86 25.57 21.45 2,800 100 0.1
05/02/2018
24.86
 11,810 25.10 25.57 24.86 2,800 0 0.1
02/02/2018
25.10
 2,410 24.86 25.57 24.63 200 0 0.0
01/02/2018
24.86
 6,100 25.81 25.81 24.86 500 0 0.0
31/01/2018
25.81
 11,000 25.34 25.81 24.67 9,300 0 0.5
30/01/2018
25.34
 5,000 25.34 26.05 25.34 1,000 0 0.1
29/01/2018
25.34
 16,620 25.57 25.57 25.34 14,620 0 0.8
26/01/2018
25.57
 13,900 25.24 26.05 25.24 13,100 0 0.7
25/01/2018
25.24
 2,560 25.48 26.05 25.24 2,550 0 0.1
24/01/2018
25.48
 7,400 25.01 25.57 25.34 100 0 0.0
23/01/2018
25.01
 11,600 25.34 25.34 25.01 11,100 0 0.6
22/01/2018
25.34
 12,100 24.63 25.34 24.77 11,000 0 0.6
19/01/2018
24.63
 7,900 24.91 25.01 24.63 0 0 0
18/01/2018
24.91
 1,600 25.10 25.10 24.86 0 0 0
17/01/2018
25.10
 13,800 24.91 25.10 24.91 12,800 6,500 0.3
16/01/2018
24.91
 14,810 24.91 24.91 24.91 9,100 0 0.5
15/01/2018
24.91
 18,900 24.86 24.91 24.91 18,900 0 1.0
12/01/2018
24.86
 25,700 24.86 25.34 24.86 23,100 9,500 0.7
11/01/2018
24.86
 38,600 24.86 24.91 24.63 27,200 0 1.4
10/01/2018
24.86
 32,800 24.96 24.96 24.77 13,800 0 0.7
09/01/2018
24.96
 2,100 24.96 25.53 24.91 1,800 0 0.1
08/01/2018
24.96
 7,250 24.96 25.53 24.86 6,100 0 0.3
05/01/2018
24.96
 18,810 24.77 25.57 24.86 18,000 0 0.9
04/01/2018
24.77
 2,400 24.91 24.91 24.77 0 0 0
03/01/2018
24.91
 17,100 25.57 25.81 24.91 5,600 0 0.3
02/01/2018
25.57
 4,341 25.81 25.81 25.10 3,500 0 0.2
29/12/2017
25.81
 12,100 25.57 25.81 25.10 1,100 0 0.1
28/12/2017
25.57
 17,150 24.96 25.57 25.10 0 0 0
27/12/2017
24.96
 4,020 24.91 25.29 24.96 2,100 0 0.1
26/12/2017
24.91
 49,050 24.91 25.10 20.98 29,600 0 1.4
25/12/2017
24.91
 81,400 24.91 24.96 21.55 15,700 0 0.8
22/12/2017
24.91
 14,103 24.96 25.95 24.91 6,200 0 0.3
21/12/2017
24.96
 7,800 25.57 25.81 24.91 1,700 0 0.1
20/12/2017
25.57
 30,006 25.34 25.57 24.91 24,800 0 1.3
19/12/2017
25.34
 3,503 26.10 27.71 25.34 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |