CTCP Bia Sài Gòn - Miền Tây (wsb)

57.30
2
(3.62%)
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
(2026-02-23) 		-0.80 -1.43% 82,300 -7,700 -0.4
51
57.30
57.30
2 tháng
(2026-01-19) 		-0.90 -1.60% 103,400 -6,200 -0.3
51
58.80
57.30
3 tháng
(2025-12-19) 		-3.60 -6.12% 124,400 -4,800 -0.2
51
61.40
57.30
6 tháng
(2025-09-22) 		-2.55 -4.41% 302,800 44,900 2.6
50.99
68.95
57.30
12 tháng
(2025-03-24) 		-0.20 -0.37% 383,500 -204,500 -12.8
49.91
68.95
57.30
24 tháng
(2024-03-29) 		12.07 27.99% 1,436,552 -1,700,600 -99.4
40.69
68.95
57.30
36 tháng
(2023-04-04) 		16.14 41.32% 2,478,396 -2,599,369 -149.9
37.87
68.95
57.30
60 tháng
(2021-04-14) 		18.18 49.11% 6,135,686 -2,076,670 -122.0
31.25
68.95
57.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |