CTCP Bia Sài Gòn - Miền Tây (wsb)

50.60
-1.10
(-2.13%)
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
(2026-08-18) 		-4.40 -7.93% 12,000 -500 0
51.10
57.70
51.30
2 tháng
(2026-07-20) 		-4.70 -8.42% 14,900 -500 0
51
57.70
51.30
3 tháng
(2026-06-19) 		-3.90 -7.09% 20,600 -500 0
51
57.70
51.30
6 tháng
(2026-03-23) 		-2.43 -4.53% 90,100 -500 0
51
57.90
51.30
12 tháng
(2025-09-22) 		-3.61 -6.60% 416,800 -500 0
48.32
65.32
51.30
24 tháng
(2024-09-27) 		8.72 20.57% 902,266 -500 0
39.21
65.32
51.30
36 tháng
(2023-10-03) 		11.49 28.99% 2,376,303 -500 0
35.38
65.32
51.30
60 tháng
(2021-10-13) 		12.44 32.19% 5,571,843 358,100 19.7
29.60
65.32
51.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2018
22.24
 1,300 23.23 24.22 22.24 100 700 -0.0
26/06/2018
23.23
 5,300 22.83 24.71 23.23 300 5,000 -0.2
25/06/2018
22.83
 2,800 22.83 24.22 22.83 2,800 2,700 0
22/06/2018
22.83
 1,300 22.49 24.71 22.83 400 900 -0.0
21/06/2018
22.49
 900 22.73 24.22 22.49 500 0 0.0
20/06/2018
22.73
 6,100 23.47 23.47 22.73 4,100 4,000 0.0
19/06/2018
23.47
 0 23.23 23.47 23.47 0 0 0
18/06/2018
23.23
 400 23.23 24.22 23.23 100 0 0.0
15/06/2018
23.23
 600 24.17 24.17 23.23 0 600 -0.0
14/06/2018
24.17
 200 23.47 24.41 24.17 200 0 0.0
13/06/2018
23.47
 500 23.23 23.47 23.23 300 0 0.0
12/06/2018
23.23
 200 23.23 25.20 23.23 100 100 0.0
11/06/2018
23.23
 300 25.20 25.20 23.23 0 0 0
08/06/2018
25.20
 0 25.20 25.20 25.20 0 0 0
07/06/2018
25.20
 0 25.20 25.20 25.20 0 0 0
06/06/2018
25.20
 0 25.20 25.20 25.20 0 0 0
05/06/2018
25.20
 0 25.20 25.20 25.20 0 0 0
04/06/2018
25.20
 0 25.20 25.20 25.20 0 0 0
01/06/2018
25.20
 100 25.20 25.20 25.20 100 0 0.0
31/05/2018
25.20
 1,400 25.20 25.20 22.73 400 0 0.0
30/05/2018
25.20
 100 24.22 25.20 25.20 100 0 0.0
29/05/2018
24.22
 100 23.72 24.22 24.22 100 0 0.0
28/05/2018
23.72
 9,000 24.22 24.22 23.72 0 1,000 0
25/05/2018
24.22
 9,700 24.71 25.70 24.22 100 6,000 -0.3
24/05/2018
24.71
 11,400 23.77 24.71 24.22 100 0 0.0
23/05/2018
23.77
 6,700 24.71 24.71 23.72 100 6,200 -0.3
22/05/2018
24.71
 44,500 23.97 24.71 24.22 20,500 10,000 0.5
21/05/2018
23.97
 15,000 24.22 24.46 23.72 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |