CTCP Bia Sài Gòn - Miền Tây (wsb)

50.60
-1.10
(-2.13%)
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
(2026-08-18) 		-4.40 -7.93% 12,000 -500 0
51.10
57.70
51.30
2 tháng
(2026-07-20) 		-4.70 -8.42% 14,900 -500 0
51
57.70
51.30
3 tháng
(2026-06-19) 		-3.90 -7.09% 20,600 -500 0
51
57.70
51.30
6 tháng
(2026-03-23) 		-2.43 -4.53% 90,100 -500 0
51
57.90
51.30
12 tháng
(2025-09-22) 		-3.61 -6.60% 416,800 -500 0
48.32
65.32
51.30
24 tháng
(2024-09-27) 		8.72 20.57% 902,266 -500 0
39.21
65.32
51.30
36 tháng
(2023-10-03) 		11.49 28.99% 2,376,303 -500 0
35.38
65.32
51.30
60 tháng
(2021-10-13) 		12.44 32.19% 5,571,843 358,100 19.7
29.60
65.32
51.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2018
25.57
 13,900 25.24 26.05 25.24 13,100 0 0.7
25/01/2018
25.24
 2,560 25.48 26.05 25.24 2,550 0 0.1
24/01/2018
25.48
 7,400 25.01 25.57 25.34 100 0 0.0
23/01/2018
25.01
 11,600 25.34 25.34 25.01 11,100 0 0.6
22/01/2018
25.34
 12,100 24.63 25.34 24.77 11,000 0 0.6
19/01/2018
24.63
 7,900 24.91 25.01 24.63 0 0 0
18/01/2018
24.91
 1,600 25.10 25.10 24.86 0 0 0
17/01/2018
25.10
 13,800 24.91 25.10 24.91 12,800 6,500 0.3
16/01/2018
24.91
 14,810 24.91 24.91 24.91 9,100 0 0.5
15/01/2018
24.91
 18,900 24.86 24.91 24.91 18,900 0 1.0
12/01/2018
24.86
 25,700 24.86 25.34 24.86 23,100 9,500 0.7
11/01/2018
24.86
 38,600 24.86 24.91 24.63 27,200 0 1.4
10/01/2018
24.86
 32,800 24.96 24.96 24.77 13,800 0 0.7
09/01/2018
24.96
 2,100 24.96 25.53 24.91 1,800 0 0.1
08/01/2018
24.96
 7,250 24.96 25.53 24.86 6,100 0 0.3
05/01/2018
24.96
 18,810 24.77 25.57 24.86 18,000 0 0.9
04/01/2018
24.77
 2,400 24.91 24.91 24.77 0 0 0
03/01/2018
24.91
 17,100 25.57 25.81 24.91 5,600 0 0.3
02/01/2018
25.57
 4,341 25.81 25.81 25.10 3,500 0 0.2
29/12/2017
25.81
 12,100 25.57 25.81 25.10 1,100 0 0.1
28/12/2017
25.57
 17,150 24.96 25.57 25.10 0 0 0
27/12/2017
24.96
 4,020 24.91 25.29 24.96 2,100 0 0.1
26/12/2017
24.91
 49,050 24.91 25.10 20.98 29,600 0 1.4
25/12/2017
24.91
 81,400 24.91 24.96 21.55 15,700 0 0.8
22/12/2017
24.91
 14,103 24.96 25.95 24.91 6,200 0 0.3
21/12/2017
24.96
 7,800 25.57 25.81 24.91 1,700 0 0.1
20/12/2017
25.57
 30,006 25.34 25.57 24.91 24,800 0 1.3
19/12/2017
25.34
 3,503 26.10 27.71 25.34 100 0 0.0
18/12/2017
26.10
 7,700 26.52 27.94 25.95 200 1,000 -0.0
15/12/2017
26.52
 9,400 26.28 26.71 25.81 300 0 0.0
14/12/2017
26.28
 400 25.81 26.28 25.81 0 0 0
13/12/2017
25.81
 4,006 25.24 26.28 25.57 0 0 0
12/12/2017
25.24
 5,250 25.10 26.52 25.20 0 0 0
11/12/2017
25.10
 1,100 25.10 26.05 25.10 0 0 0
08/12/2017
25.10
 3,900 26.05 26.28 25.10 0 0 0
07/12/2017
26.05
 2,841 25.62 26.19 25.10 0 0 0
06/12/2017
25.62
 4,500 26.05 26.43 25.62 0 0 0
05/12/2017
26.05
 20,197 27.00 27.47 26.05 200 0 0.0
04/12/2017
27.00
 21,800 26.14 27.47 26.28 100 0 0.0
01/12/2017
26.14
 3,409 27.85 27.85 26.05 200 0 0.0
30/11/2017
27.85
 18,630 27.28 29.79 27.04 600 0 0.0
29/11/2017
27.28
 54,620 24.63 27.94 24.53 100 5,000 -0.3
28/11/2017
24.63
 4,300 25.10 25.10 24.63 0 0 0
27/11/2017
25.10
 390 25.10 25.29 24.49 201 0 0.0
24/11/2017
25.10
 4,730 25.34 25.57 24.44 0 0 0
23/11/2017
25.34
 17,900 25.10 25.48 24.91 0 0 0
22/11/2017
25.10
 4,810 24.49 25.10 24.53 10 0 0.0
21/11/2017
24.49
 25,400 24.34 24.82 24.39 0 12,500 -0.6
20/11/2017
24.34
 6,340 24.25 24.39 24.34 4,300 4,000 0.0
17/11/2017
24.25
 3,100 24.58 24.77 24.20 1,000 700 0.0
16/11/2017
24.58
 14,711 24.63 24.63 24.20 5,000 1,000 0.2
15/11/2017
24.63
 5,770 24.39 24.67 24.20 2,000 0 0.1
14/11/2017
24.39
 2,200 24.20 24.39 24.25 0 0 0
13/11/2017
24.20
 3,400 24.53 24.77 24.20 3,000 0 0.2
10/11/2017
24.53
 26,700 24.15 24.53 24.15 20,900 0 1.1
09/11/2017
24.15
 2,600 24.63 24.63 24.15 1,400 0 0.1
08/11/2017
24.63
 1,110 24.15 24.86 24.63 100 0 0.0
07/11/2017
24.15
 19,310 24.15 24.91 23.73 16,900 0 0.9
06/11/2017
24.15
 700 24.30 25.53 24.15 100 100 0.0
03/11/2017
24.30
 2,500 24.44 25.29 24.25 100 0 0.0
02/11/2017
24.44
 6,400 24.67 24.67 24.44 0 0 0
01/11/2017
24.67
 2,300 25.01 25.05 24.67 2,200 0 0.1
31/10/2017
25.01
 2,700 24.86 25.10 24.63 1,000 1,000 -0.0
30/10/2017: Cổ tức tiền mặt tỉ lệ: 10%
30/10/2017
24.86
 19,540 24.53 25.34 24.53 1,600 0 0.1
27/10/2017
24.53
 7,100 24.63 24.86 24.49 200 0 0.0
26/10/2017
24.63
 1,400 25.04 25.04 24.25 500 0 0.0
25/10/2017
25.04
 5,000 24.21 25.04 24.16 1,700 1,000 0.0
24/10/2017
24.21
 7,700 24.63 24.63 24.21 0 0 0
23/10/2017
24.63
 4,200 24.86 24.86 24.63 0 0 0
20/10/2017
24.86
 10,950 24.86 25.79 24.67 100 0 0.0
19/10/2017
24.86
 6,200 25.32 25.32 24.86 0 0 0
18/10/2017
25.32
 3,100 25.69 25.69 24.76 0 0 0
17/10/2017
25.69
 5,749 25.55 25.79 25.32 200 0 0
16/10/2017
25.55
 550 25.32 25.97 25.51 100 0 0.0
13/10/2017
25.32
 10,100 24.63 25.32 24.72 100 0 0
12/10/2017
24.63
 12,700 24.72 24.81 24.63 0 3,000 -0.2
11/10/2017
24.72
 8,528 24.95 25.88 24.72 100 0 0.0
10/10/2017
24.95
 12,230 25.28 25.28 24.90 0 0 0
09/10/2017
25.28
 4,000 25.69 26.25 25.18 100 0 0.0
06/10/2017
25.69
 4,200 25.00 26.02 25.00 100 300 -0.0
05/10/2017
25.00
 8,900 25.09 27.41 24.86 100 0 0.0
04/10/2017
25.09
 7,800 25.09 25.65 25.09 0 0 0
03/10/2017
25.09
 13,800 26.48 26.95 25.09 100 0 0.0
02/10/2017
26.48
 55,850 25.46 27.41 25.51 900 1,000 -0.0
29/09/2017
25.46
 13,100 24.86 25.55 24.21 400 0 0.0
28/09/2017
24.86
 3,920 24.49 25.04 24.16 100 0 0.0
27/09/2017
24.49
 2,300 24.39 25.04 24.44 0 0 0
26/09/2017
24.39
 6,100 25.09 25.09 24.39 100 0 0.0
25/09/2017
25.09
 2,228 25.09 25.14 24.44 200 0 0.0
22/09/2017
25.09
 8,100 24.44 25.51 25.09 100 0 0.0
21/09/2017
24.44
 3,500 25.00 25.00 24.39 0 0 0
20/09/2017
25.00
 11,200 24.86 25.00 24.39 100 0 0.0
19/09/2017
24.86
 1,400 25.32 25.51 24.72 100 0 0.0
18/09/2017
25.32
 4,600 25.46 26.02 24.67 700 0 0.0
15/09/2017
25.46
 2,820 25.32 25.46 25.46 0 0 0
14/09/2017
25.32
 33,600 25.46 25.55 25.32 5,800 0 0.3
13/09/2017
25.46
 37,640 24.39 25.93 24.58 600 0 0.0
12/09/2017
24.39
 34,300 24.16 24.53 24.07 12,300 3,800 0.4
11/09/2017
24.16
 24,800 23.70 24.16 23.46 22,400 200 0
08/09/2017
23.70
 11,200 23.70 24.39 23.70 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |