CTCP Bia Sài Gòn - Miền Tây (wsb)

55
0
(0%)
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
(2026-05-20) 		0.50 0.92% 17,800 11,400 0
53
56.90
55
2 tháng
(2026-04-20) 		0.24 0.44% 34,700 13,700 0
53
57.40
55
3 tháng
(2026-03-23) 		1.47 2.75% 62,000 14,500 0
52.48
57.40
55
6 tháng
(2025-12-22) 		-0.71 -1.27% 194,700 14,300 0.0
48.32
58.17
55
12 tháng
(2025-06-24) 		1.94 3.65% 412,800 74,700 3.1
48.31
65.32
55
24 tháng
(2024-07-01) 		14.62 36.20% 1,016,242 -1,630,800 -96.6
39.71
65.32
55
36 tháng
(2023-07-05) 		16.46 42.73% 2,316,855 -1,910,955 -110.5
36.99
65.32
55
60 tháng
(2021-07-15) 		20.93 61.43% 5,782,363 -2,147,769 -126.2
29.60
65.32
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/07/2017
24.86
 24,810 24.76 25.09 23.93 700 10 0.0
27/07/2017
24.76
 12,531 25.09 25.28 24.76 100 1,200 -0.1
26/07/2017
25.09
 7,712 25.32 25.32 24.90 100 100 0
25/07/2017
25.32
 370 25.23 25.46 24.44 210 0 0.0
24/07/2017
25.23
 19,100 25.23 25.55 24.67 10,600 0 0.6
21/07/2017
25.23
 7,885 25.51 25.55 24.76 600 0 0.0
20/07/2017
25.51
 21,700 25.93 26.25 24.72 300 3,300 -0.2
19/07/2017
25.93
 14,400 26.16 26.25 25.83 100 5,000 -0.3
18/07/2017
26.16
 17,150 25.88 26.44 25.83 100 0 0.0
17/07/2017
25.88
 37,900 25.32 26.34 25.32 100 0 0.0
14/07/2017
25.32
 6,800 25.79 25.79 24.67 2,600 0 0.1
13/07/2017
25.79
 7,200 25.09 25.79 25.09 500 0 0.0
12/07/2017
25.09
 6,900 24.63 25.09 24.63 4,100 0 0.2
11/07/2017
24.63
 5,500 24.39 24.63 24.39 0 0 0
10/07/2017
24.39
 5,700 24.86 25.32 24.39 0 0 0
07/07/2017
24.86
 5,220 25.09 25.51 24.86 100 0 0.0
06/07/2017
25.09
 6,480 25.09 25.55 25.09 100 0 0.0
05/07/2017
25.09
 10,600 25.09 25.51 25.09 0 0 0
04/07/2017
25.09
 4,200 25.79 26.02 25.09 300 0 0.0
03/07/2017
25.79
 20,500 26.11 26.11 25.09 200 0 0.0
30/06/2017
26.11
 18,300 24.53 26.25 24.63 1,400 0 0.1
29/06/2017
24.53
 4,670 24.39 24.86 24.49 0 0 0
28/06/2017
24.39
 9,900 24.39 24.39 24.35 603,500 0 34.7
27/06/2017
24.39
 21,100 24.35 24.39 24.35 15,700 0 0.8
26/06/2017
24.35
 13,600 24.58 24.63 24.35 11,200 0 0.6
23/06/2017
24.58
 20,800 24.53 24.63 24.35 14,700 0 0.8
22/06/2017
24.53
 29,800 24.53 24.63 24.35 22,900 0 1.2
21/06/2017
24.53
 20,140 24.39 24.63 24.25 12,400 0 0.6
20/06/2017
24.39
 19,200 24.39 24.86 24.25 9,800 100 0.5
19/06/2017
24.39
 7,450 24.30 24.63 24.16 4,900 500 0.2
16/06/2017
24.30
 13,700 24.25 24.72 24.25 13,000 0 0.7
15/06/2017
24.25
 3,650 24.21 24.86 24.25 11,600 0 0.0
14/06/2017
24.21
 13,300 24.39 24.63 24.16 11,600 0 0.6
13/06/2017
24.39
 1,220 24.30 24.63 23.74 1,200 0 0.1
12/06/2017
24.30
 3,700 24.25 24.81 24.16 3,300 500 0.1
09/06/2017
24.25
 13,500 24.58 24.76 24.11 9,300 0 0.5
08/06/2017
24.58
 8,300 24.58 24.86 24.11 6,900 0 0.4
07/06/2017
24.58
 17,320 24.53 24.76 24.16 600 0 0.0
06/06/2017
24.53
 41,400 24.63 24.63 24.11 36,800 0 1.9
05/06/2017
24.63
 19,900 24.30 25.04 24.16 4,000 0 0.2
02/06/2017
24.30
 3,700 24.63 24.86 24.30 300 0 0.0
01/06/2017
24.63
 7,860 24.44 24.86 24.35 300 600 -0.0
31/05/2017
24.44
 25,918 24.16 24.58 24.11 20,700 0 1.1
30/05/2017
24.16
 17,400 24.11 24.58 23.97 15,400 0 0.8
29/05/2017
24.11
 21,730 24.16 24.25 23.88 20,300 0 1.1
26/05/2017
24.16
 11,800 24.11 24.16 23.84 9,900 0 0.5
25/05/2017
24.11
 24,828 24.07 24.63 23.51 17,300 0 0.9
24/05/2017
24.07
 5,300 24.11 25.00 23.70 600 0 0.0
23/05/2017
24.11
 21,702 23.84 24.16 23.70 2,100 300 0.1
22/05/2017
23.84
 17,200 23.93 24.16 23.79 600 0 0.0
19/05/2017: Cổ tức tiền mặt tỉ lệ: 20%
19/05/2017
23.93
 34,210 23.70 24.49 23.70 23,500 0 1.2
18/05/2017
23.70
 17,300 24.10 24.10 23.25 1,500 0 0.1
17/05/2017
24.10
 27,300 24.59 24.59 23.70 2,100 0 0.1
16/05/2017
24.59
 10,601 24.72 24.99 24.14 3,700 500 0.2
15/05/2017
24.72
 37,005 24.86 25.22 24.37 15,600 0 0.9
12/05/2017
24.86
 9,240 24.81 25.48 24.59 1,600 0 0.1
11/05/2017
24.81
 24,600 24.99 25.08 24.63 0 0 0
10/05/2017
24.99
 2,900 25.26 25.66 24.99 500 0 0.0
09/05/2017
25.26
 6,700 25.40 25.84 24.72 2,700 300 0.1
08/05/2017
25.40
 12,650 25.04 25.84 25.04 5,000 0 0.3
05/05/2017
25.04
 28,500 25.04 25.93 25.04 16,300 0 0.9
04/05/2017
25.04
 19,260 24.55 25.04 24.59 16,900 0 0.9
03/05/2017
24.55
 6,310 25.22 25.35 23.92 700 300 0.0
28/04/2017
25.22
 9,400 25.13 25.48 24.90 1,600 0 0.1
27/04/2017
25.13
 21,600 24.95 25.66 24.95 10,000 0 0.6
26/04/2017
24.95
 22,360 24.90 25.93 24.81 7,600 0 0.4
25/04/2017
24.90
 18,360 24.59 25.04 24.81 1,300 0 0.1
24/04/2017
24.59
 12,410 24.81 25.26 23.92 100 0 0.0
21/04/2017
24.81
 6,209 24.59 25.04 24.59 100 0 0.0
20/04/2017
24.59
 12,200 24.90 25.48 24.59 500 500 0.0
19/04/2017
24.90
 9,410 25.26 25.93 24.81 400 0 0.0
18/04/2017
25.26
 14,900 24.99 28.17 25.04 2,700 0 0.2
17/04/2017
24.99
 20,940 24.86 24.99 24.59 11,700 0 0.6
14/04/2017
24.86
 24,300 25.04 25.04 24.63 17,900 500 1.0
13/04/2017
25.04
 24,130 24.90 25.31 24.77 12,700 3,000 0.5
12/04/2017
24.90
 7,900 25.26 25.62 24.86 5,600 0 0.3
11/04/2017
25.26
 7,800 25.08 25.66 25.17 0 0 0
10/04/2017
25.08
 18,300 25.04 25.53 24.99 5,000 0 0.3
07/04/2017
25.04
 11,230 24.95 25.13 24.77 4,000 0 0.2
05/04/2017
24.95
 18,427 24.90 25.35 24.72 0 0 0
04/04/2017
24.90
 42,250 25.04 25.13 24.59 20,000 0 1.1
03/04/2017
25.04
 17,700 25.84 25.84 25.04 0 0 0
31/03/2017
25.84
 16,615 25.48 25.84 25.26 0 0 0
30/03/2017
25.48
 25,100 25.48 25.62 25.22 500 0 0.0
29/03/2017
25.48
 15,750 25.57 25.62 25.48 300 0 0.0
28/03/2017
25.57
 28,993 26.02 26.02 25.57 200 0 0.0
27/03/2017
26.02
 39,671 25.48 26.60 25.48 0 400 -0.0
24/03/2017
25.48
 44,010 25.80 25.84 25.22 1,400 0 0.1
23/03/2017
25.80
 15,280 26.07 26.47 25.48 0 0 0
22/03/2017
26.07
 86,950 25.71 27.05 25.98 0 1,000 -0.1
21/03/2017
25.71
 23,500 25.93 26.33 25.71 1,000 0 0.1
20/03/2017
25.93
 31,131 26.16 26.29 25.53 500 0 0.0
17/03/2017
26.16
 31,510 26.74 26.92 26.16 0 0 0
16/03/2017
26.74
 104,920 25.48 26.83 25.48 0 500 -0.0
15/03/2017
25.48
 85,500 24.59 25.62 24.32 12,900 1,000 0.7
14/03/2017
24.59
 35,409 23.96 24.68 24.05 22,700 0 1.2
13/03/2017
23.96
 22,310 24.37 24.37 23.96 1,500 0 0.1
10/03/2017
24.37
 15,800 24.28 24.59 24.23 0 0 0
09/03/2017
24.28
 11,700 24.46 24.63 24.23 500 0 0.0
08/03/2017
24.46
 15,280 24.46 24.55 24.32 2,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |