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)
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
30/11/2016
38.87
 158,722 38.69 39.34 38.45 2,400 51,600 -4.1
29/11/2016
38.69
 84,480 38.69 39.11 36.82 500 4,700 -0.3
28/11/2016
38.69
 146,820 36.78 40.97 37.71 600 15,900 -1.3
25/11/2016
36.78
 65,510 36.78 37.20 35.89 500 0 0.0
24/11/2016
36.78
 69,818 38.08 38.64 36.36 1,800 0 0.1
23/11/2016
38.08
 75,110 39.11 39.80 38.08 600 0 0.0
22/11/2016
39.11
 183,972 39.80 40.97 38.64 1,700 14,000 -1.1
21/11/2016
39.80
 153,860 37.10 39.80 37.71 2,000 11,800 -0.8
18/11/2016
37.10
 96,470 36.41 38.08 36.54 8,500 1,500 0.6
17/11/2016
36.41
 65,850 36.59 36.82 34.96 11,300 5,000 0.5
16/11/2016
36.59
 54,920 37.94 37.94 36.50 0 8,500 -0.7
15/11/2016
37.94
 85,467 34.92 38.17 36.41 0 0 0
14/11/2016
34.92
 143,960 34.22 38.17 32.82 0 43,700 -3.3
11/11/2016
34.22
 167,990 38.64 39.11 34.22 9,000 46,100 -3.0
10/11/2016
38.64
 127,387 37.20 42.36 37.24 2,000 200 0.1
09/11/2016
37.20
 178,090 39.34 40.04 34.22 2,000 33,000 -2.5
08/11/2016
39.34
 220,170 36.92 40.41 36.92 0 54,400 -4.7
07/11/2016
36.92
 161,597 32.54 36.92 32.12 17,000 41,400 -1.8
04/11/2016
32.54
 134,904 30.12 34.26 29.79 0 49,300 -3.4
03/11/2016
30.12
 70,700 32.59 33.75 29.79 800 13,500 -0.8
02/11/2016
32.59
 43,367 33.94 35.15 32.26 0 10,300 -0.7
01/11/2016
33.94
 103,920 30.59 34.26 33.52 0 58,700 -4.3
31/10/2016
30.59
 143,900 27.23 30.59 26.77 0 113,300 -7.3
28/10/2016
27.23
 58,227 25.84 27.84 25.14 3,600 35,400 -1.8
27/10/2016
25.84
 29,420 23.23 26.02 23.23 100 21,900 -1.2
26/10/2016
23.23
 14,420 23.28 23.28 23.23 1,000 1,300 -0.0
25/10/2016
23.28
 0 23.28 23.28 23.28 0 0 0
24/10/2016
23.28
 100 21.93 23.28 23.28 100 100 0
21/10/2016
21.93
 5,000 22.11 22.11 21.93 0 0 0
20/10/2016
22.11
 2,000 22.81 22.81 22.11 0 2,000 -0.1
19/10/2016
22.81
 9,700 23.09 23.09 22.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |