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)
16/06/2017
25.65
 13,700 25.60 26.09 25.60 13,000 0 0.7
15/06/2017
25.60
 3,650 25.55 26.24 25.60 11,600 0 0.0
14/06/2017
25.55
 13,300 25.75 25.99 25.50 11,600 0 0.6
13/06/2017
25.75
 1,220 25.65 25.99 25.06 1,200 0 0.1
12/06/2017
25.65
 3,700 25.60 26.19 25.50 3,300 500 0.1
09/06/2017
25.60
 13,500 25.94 26.14 25.45 9,300 0 0.5
08/06/2017
25.94
 8,300 25.94 26.24 25.45 6,900 0 0.4
07/06/2017
25.94
 17,320 25.90 26.14 25.50 600 0 0.0
06/06/2017
25.90
 41,400 25.99 25.99 25.45 36,800 0 1.9
05/06/2017
25.99
 19,900 25.65 26.43 25.50 4,000 0 0.2
02/06/2017
25.65
 3,700 25.99 26.24 25.65 300 0 0.0
01/06/2017
25.99
 7,860 25.80 26.24 25.70 300 600 -0.0
31/05/2017
25.80
 25,918 25.50 25.94 25.45 20,700 0 1.1
30/05/2017
25.50
 17,400 25.45 25.94 25.31 15,400 0 0.8
29/05/2017
25.45
 21,730 25.50 25.60 25.21 20,300 0 1.1
26/05/2017
25.50
 11,800 25.45 25.50 25.16 9,900 0 0.5
25/05/2017
25.45
 24,828 25.40 25.99 24.82 17,300 0 0.9
24/05/2017
25.40
 5,300 25.45 26.39 25.01 600 0 0.0
23/05/2017
25.45
 21,702 25.16 25.50 25.01 2,100 300 0.1
22/05/2017
25.16
 17,200 25.26 25.50 25.11 600 0 0.0
19/05/2017: Cổ tức tiền mặt tỉ lệ: 20%
19/05/2017
25.26
 34,210 25.01 25.85 25.01 23,500 0 1.2
18/05/2017
25.01
 17,300 25.44 25.44 24.54 1,500 0 0.1
17/05/2017
25.44
 27,300 25.96 25.96 25.01 2,100 0 0.1
16/05/2017
25.96
 10,601 26.10 26.38 25.48 3,700 500 0.2
15/05/2017
26.10
 37,005 26.24 26.62 25.72 15,600 0 0.9
12/05/2017
26.24
 9,240 26.19 26.90 25.96 1,600 0 0.1
11/05/2017
26.19
 24,600 26.38 26.48 26.00 0 0 0
10/05/2017
26.38
 2,900 26.66 27.09 26.38 500 0 0.0
09/05/2017
26.66
 6,700 26.81 27.28 26.10 2,700 300 0.1
08/05/2017
26.81
 12,650 26.43 27.28 26.43 5,000 0 0.3
05/05/2017
26.43
 28,500 26.43 27.37 26.43 16,300 0 0.9
04/05/2017
26.43
 19,260 25.91 26.43 25.96 16,900 0 0.9
03/05/2017
25.91
 6,310 26.62 26.76 25.25 700 300 0.0
28/04/2017
26.62
 9,400 26.52 26.90 26.29 1,600 0 0.1
27/04/2017
26.52
 21,600 26.33 27.09 26.33 10,000 0 0.6
26/04/2017
26.33
 22,360 26.29 27.37 26.19 7,600 0 0.4
25/04/2017
26.29
 18,360 25.96 26.43 26.19 1,300 0 0.1
24/04/2017
25.96
 12,410 26.19 26.66 25.25 100 0 0.0
21/04/2017
26.19
 6,209 25.96 26.43 25.96 100 0 0.0
20/04/2017
25.96
 12,200 26.29 26.90 25.96 500 500 0.0
19/04/2017
26.29
 9,410 26.66 27.37 26.19 400 0 0.0
18/04/2017
26.66
 14,900 26.38 29.73 26.43 2,700 0 0.2
17/04/2017
26.38
 20,940 26.24 26.38 25.96 11,700 0 0.6
14/04/2017
26.24
 24,300 26.43 26.43 26.00 17,900 500 1.0
13/04/2017
26.43
 24,130 26.29 26.71 26.15 12,700 3,000 0.5
12/04/2017
26.29
 7,900 26.66 27.04 26.24 5,600 0 0.3
11/04/2017
26.66
 7,800 26.48 27.09 26.57 0 0 0
10/04/2017
26.48
 18,300 26.43 26.95 26.38 5,000 0 0.3
07/04/2017
26.43
 11,230 26.33 26.52 26.15 4,000 0 0.2
05/04/2017
26.33
 18,427 26.29 26.76 26.10 0 0 0
04/04/2017
26.29
 42,250 26.43 26.52 25.96 20,000 0 1.1
03/04/2017
26.43
 17,700 27.28 27.28 26.43 0 0 0
31/03/2017
27.28
 16,615 26.90 27.28 26.66 0 0 0
30/03/2017
26.90
 25,100 26.90 27.04 26.62 500 0 0.0
29/03/2017
26.90
 15,750 26.99 27.04 26.90 300 0 0.0
28/03/2017
26.99
 28,993 27.47 27.47 26.99 200 0 0.0
27/03/2017
27.47
 39,671 26.90 28.08 26.90 0 400 -0.0
24/03/2017
26.90
 44,010 27.23 27.28 26.62 1,400 0 0.1
23/03/2017
27.23
 15,280 27.51 27.94 26.90 0 0 0
22/03/2017
27.51
 86,950 27.14 28.55 27.42 0 1,000 -0.1
21/03/2017
27.14
 23,500 27.37 27.80 27.14 1,000 0 0.1
20/03/2017
27.37
 31,131 27.61 27.75 26.95 500 0 0.0
17/03/2017
27.61
 31,510 28.22 28.41 27.61 0 0 0
16/03/2017
28.22
 104,920 26.90 28.32 26.90 0 500 -0.0
15/03/2017
26.90
 85,500 25.96 27.04 25.67 12,900 1,000 0.7
14/03/2017
25.96
 35,409 25.30 26.05 25.39 22,700 0 1.2
13/03/2017
25.30
 22,310 25.72 25.72 25.30 1,500 0 0.1
10/03/2017
25.72
 15,800 25.63 25.96 25.58 0 0 0
09/03/2017
25.63
 11,700 25.81 26.00 25.58 500 0 0.0
08/03/2017
25.81
 15,280 25.81 25.91 25.67 2,100 0 0.1
07/03/2017
25.81
 29,100 25.81 26.19 25.72 3,000 0 0.2
06/03/2017
25.81
 31,100 25.48 26.38 25.39 0 0 0
03/03/2017
25.48
 18,200 25.48 25.48 25.30 0 0 0
02/03/2017
25.48
 25,866 25.39 25.72 25.15 0 0 0
01/03/2017
25.39
 22,200 25.44 25.44 25.11 7,100 0 0.4
28/02/2017
25.44
 27,400 25.15 25.72 24.78 0 0 0
27/02/2017
25.15
 38,194 25.53 25.53 25.01 4,000 0 0.2
24/02/2017
25.53
 54,930 25.96 25.96 25.44 4,000 0 0.2
23/02/2017
25.96
 61,202 26.52 26.66 25.72 300 0 0.0
22/02/2017
26.52
 39,601 26.33 27.28 26.48 0 0 0
21/02/2017
26.33
 192,733 25.25 26.66 25.15 0 84,800 -4.6
20/02/2017
25.25
 65,810 24.73 25.25 24.49 0 0 0
17/02/2017
24.73
 31,630 24.92 24.97 24.59 2,000 0 0.1
16/02/2017
24.92
 32,440 25.01 25.20 24.82 0 0 0
15/02/2017
25.01
 19,100 24.78 25.25 24.63 0 0 0
14/02/2017
24.78
 64,180 24.78 25.48 24.78 0 38,000 -2.0
13/02/2017
24.78
 43,479 24.87 25.01 24.54 0 0 0
10/02/2017
24.87
 39,070 24.68 25.48 24.40 0 0 0
09/02/2017
24.68
 22,100 24.97 25.20 24.63 0 0 0
08/02/2017
24.97
 26,700 25.39 25.39 24.54 0 4,900 -0.3
07/02/2017
25.39
 41,355 25.67 25.67 25.01 0 0 0
06/02/2017
25.67
 22,520 25.44 25.96 25.11 0 0 0
03/02/2017
25.44
 25,920 25.81 26.15 25.44 0 0 0
02/02/2017
25.81
 13,610 26.43 26.43 25.81 0 0 0
25/01/2017
26.43
 47,080 25.01 27.37 25.01 0 0 0
24/01/2017
25.01
 15,730 25.20 25.48 24.73 0 0 0
23/01/2017
25.20
 51,109 23.93 25.25 24.07 0 0 0
20/01/2017
23.93
 25,400 23.74 24.07 23.41 500 0 0.0
19/01/2017
23.74
 47,400 24.49 24.49 23.64 0 15,000 -0.8
18/01/2017
24.49
 6,400 24.68 24.68 24.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |