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)
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
17/01/2017
24.68
 29,755 24.54 24.73 24.30 0 0 0
16/01/2017
24.54
 41,000 24.87 24.87 24.30 1,700 13,100 -0.6
13/01/2017
24.87
 37,808 25.44 25.44 24.78 500 0 0.0
12/01/2017
25.44
 14,400 25.44 25.48 25.11 0 0 0
11/01/2017
25.44
 25,700 24.97 25.58 23.69 0 0 0
10/01/2017
24.97
 41,832 24.92 25.11 24.78 0 0 0
09/01/2017
24.92
 38,750 25.72 25.72 24.78 0 0 0
06/01/2017
25.72
 53,740 25.67 26.43 25.58 0 22,500 -1.2
05/01/2017
25.67
 66,447 25.30 26.19 24.78 0 33,500 -1.8
04/01/2017
25.30
 80,400 24.97 25.96 24.07 0 500 -0.0
03/01/2017
24.97
 70,049 26.76 26.76 24.68 400 0 0.0
30/12/2016
26.76
 35,300 27.28 27.47 26.71 500 0 0.0
29/12/2016
27.28
 62,250 27.56 27.56 27.14 200 0 0.0
28/12/2016
27.56
 108,869 28.27 28.46 27.37 0 4,300 -0.3
27/12/2016
28.27
 91,951 28.79 29.35 28.17 900 1,300 -0.0
26/12/2016
28.79
 68,675 29.26 29.68 28.55 800 0 0.0
23/12/2016
29.26
 53,185 29.31 29.64 28.60 1,300 0 0.1
22/12/2016
29.31
 54,630 29.50 30.20 28.79 0 0 0
21/12/2016
29.50
 36,965 28.79 29.97 28.79 0 100 -0.0
20/12/2016
28.79
 103,146 29.45 30.44 27.61 0 0 0
19/12/2016
29.45
 166,840 31.81 31.81 28.79 200 0 0.0
16/12/2016
31.81
 89,215 32.52 33.04 30.20 400 0 0.0
15/12/2016
32.52
 155,020 33.51 33.51 30.68 100 0 0.0
14/12/2016
33.51
 260,395 32.09 35.35 32.09 9,900 700 0.7
13/12/2016
32.09
 176,970 27.61 32.09 27.61 200 1,800 -0.1
12/12/2016
27.61
 275,153 29.50 30.25 26.57 0 0 0
09/12/2016: Cổ tức tiền mặt tỉ lệ: 10%
09/12/2016
29.50
 232,400 34.36 34.78 29.45 700 1,200 -0.0
08/12/2016
34.36
 148,731 36.08 36.31 32.59 100 500 -0.0
07/12/2016
36.08
 382,493 36.73 37.01 33.05 0 60,800 -4.4
06/12/2016
36.73
 285,126 43.76 44.04 36.73 1,200 1,000 0.0
05/12/2016
43.76
 249,299 40.97 44.18 41.90 0 102,200 -9.6
02/12/2016
40.97
 410,902 39.94 40.97 39.24 17,500 154,200 -11.7
01/12/2016
39.94
 257,955 38.87 40.04 38.87 3,000 80,800 -6.6

Chính sách bảo mật | Điều khoản sử dụng |