CTCP Bia Sài Gòn - Miền Tây (wsb)

56.10
-0.10
(-0.18%)
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)
07/08/2017
26.04
 12,500 25.80 26.48 25.80 100 0 0.0
04/08/2017
25.80
 8,320 25.75 25.94 25.75 0 0 0
03/08/2017
25.75
 1,910 25.75 26.14 25.75 100 0 0.0
02/08/2017
25.75
 7,400 25.60 26.39 25.75 200 0 0.0
01/08/2017
25.60
 1,720 26.73 26.73 25.60 200 0 0.0
31/07/2017
26.73
 1,100 26.24 26.73 26.43 1,100 0 0.1
28/07/2017
26.24
 24,810 26.14 26.48 25.26 700 10 0.0
27/07/2017
26.14
 12,531 26.48 26.68 26.14 100 1,200 -0.1
26/07/2017
26.48
 7,712 26.73 26.73 26.29 100 100 0
25/07/2017
26.73
 370 26.63 26.88 25.80 210 0 0.0
24/07/2017
26.63
 19,100 26.63 26.97 26.04 10,600 0 0.6
21/07/2017
26.63
 7,885 26.93 26.97 26.14 600 0 0.0
20/07/2017
26.93
 21,700 27.37 27.71 26.09 300 3,300 -0.2
19/07/2017
27.37
 14,400 27.61 27.71 27.27 100 5,000 -0.3
18/07/2017
27.61
 17,150 27.32 27.91 27.27 100 0 0.0
17/07/2017
27.32
 37,900 26.73 27.81 26.73 100 0 0.0
14/07/2017
26.73
 6,800 27.22 27.22 26.04 2,600 0 0.1
13/07/2017
27.22
 7,200 26.48 27.22 26.48 500 0 0.0
12/07/2017
26.48
 6,900 25.99 26.48 25.99 4,100 0 0.2
11/07/2017
25.99
 5,500 25.75 25.99 25.75 0 0 0
10/07/2017
25.75
 5,700 26.24 26.73 25.75 0 0 0
07/07/2017
26.24
 5,220 26.48 26.93 26.24 100 0 0.0
06/07/2017
26.48
 6,480 26.48 26.97 26.48 100 0 0.0
05/07/2017
26.48
 10,600 26.48 26.93 26.48 0 0 0
04/07/2017
26.48
 4,200 27.22 27.46 26.48 300 0 0.0
03/07/2017
27.22
 20,500 27.56 27.56 26.48 200 0 0.0
30/06/2017
27.56
 18,300 25.90 27.71 25.99 1,400 0 0.1
29/06/2017
25.90
 4,670 25.75 26.24 25.85 0 0 0
28/06/2017
25.75
 9,900 25.75 25.75 25.70 603,500 0 34.7
27/06/2017
25.75
 21,100 25.70 25.75 25.70 15,700 0 0.8
26/06/2017
25.70
 13,600 25.94 25.99 25.70 11,200 0 0.6
23/06/2017
25.94
 20,800 25.90 25.99 25.70 14,700 0 0.8
22/06/2017
25.90
 29,800 25.90 25.99 25.70 22,900 0 1.2
21/06/2017
25.90
 20,140 25.75 25.99 25.60 12,400 0 0.6
20/06/2017
25.75
 19,200 25.75 26.24 25.60 9,800 100 0.5
19/06/2017
25.75
 7,450 25.65 25.99 25.50 4,900 500 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |