CTCP Bia Sài Gòn - Miền Tây (wsb)

62.40
4.40
(7.59%)
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
(2025-11-05) 		2.38 4.27% 9,500 1,500 0.1
55.62
62.40
62.40
2 tháng
(2025-10-06) 		-0.91 -1.54% 164,700 43,100 2.4
50.99
62.40
62.40
3 tháng
(2025-09-08) 		-4.29 -6.88% 186,100 49,100 2.8
50.99
68.95
62.40
6 tháng
(2025-06-09) 		-8.25 -12.45% 216,700 56,500 3.1
50.99
68.95
62.40
12 tháng
(2024-12-10) 		12.56 27.63% 530,201 -140,900 -9.4
45.33
68.95
62.40
24 tháng
(2023-12-18) 		15.54 36.59% 1,907,855 -1,927,600 -110.8
39.81
68.95
62.40
36 tháng
(2022-12-21) 		22.13 61.68% 2,575,927 -2,552,169 -147.7
35.15
68.95
62.40
60 tháng
(2020-12-31) 		21.56 59.16% 6,547,521 -1,976,170 -117.1
31.25
68.95
62.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/10/2016
23.09
 18,100 23.04 23.09 23.09 0 16,800 -0.8
17/10/2016
23.04
 7,500 23.09 23.09 23.04 5,000 0 0.2
14/10/2016
23.09
 2,500 23.28 23.28 23.09 0 0 0
13/10/2016
23.28
 13,300 22.11 23.28 22.81 7,000 2,000 0.2
12/10/2016
22.11
 100 21.88 22.11 22.11 0 0 0
11/10/2016
21.88
 5,900 22.39 22.67 21.88 0 0 0
10/10/2016
22.39
 8,810 22.81 23.28 22.39 0 0 0
07/10/2016
22.81
 3,515 23.23 23.28 22.81 0 0 0
06/10/2016
23.23
 6,145 23.28 23.28 23.23 0 4,000 -0.2
05/10/2016
23.28
 2,300 23.23 23.28 23.28 0 0 0
04/10/2016
23.23
 6,227 23.28 23.51 23.23 0 2,000 -0.1
03/10/2016
23.28
 2,600 24.11 24.11 23.28 0 0 0
30/09/2016
24.11
 6,700 23.04 24.11 23.51 100 4,000 -0.2
29/09/2016
23.04
 18,500 24.63 24.63 22.25 0 12,400 -0.6
28/09/2016
24.63
 327 23.28 24.63 24.21 100 0 0.0
27/09/2016
23.28
 9,700 23.28 23.28 23.28 0 3,000 -0.2
26/09/2016
23.28
 5,100 25.14 25.14 23.28 0 0 0
23/09/2016
25.14
 11,600 25.98 26.86 24.67 0 6,500 -0.3
22/09/2016
25.98
 2,790 23.98 26.07 25.93 0 1,500 -0.1
21/09/2016
23.98
 79,600 23.23 25.51 23.28 1,600 76,800 -4.0
20/09/2016
23.23
 2,400 22.58 23.23 22.35 0 0 0
19/09/2016
22.58
 6,100 21.88 22.58 22.11 0 2,500 -0.1
16/09/2016
21.88
 1,500 20.95 21.88 21.88 100 0 0.0
15/09/2016
20.95
 600 20.53 21.41 20.95 300 0 0.0
14/09/2016
20.53
 2,100 20.48 20.95 20.53 100 0 0.0
13/09/2016
20.48
 627 20.48 20.95 20.44 100 0 0.0
12/09/2016
20.48
 1,400 19.55 22.63 19.32 300 0 0.0
09/09/2016
19.55
 4,200 18.16 22.58 19.55 500 200 0.0
08/09/2016
18.16
 3,400 18.16 20.02 18.16 500 0 0.0
07/09/2016
18.16
 900 19.93 20.06 18.16 100 0 0.0
06/09/2016
19.93
 100 18.16 19.93 19.93 100 0 0.0
05/09/2016
18.16
 1,500 19.79 20.02 18.02 300 0 0.0
01/09/2016
19.79
 4,100 20.02 20.02 18.57 100 0 0.0
31/08/2016
20.02
 3,500 18.53 20.02 17.78 2,000 0 0.1
30/08/2016
18.53
 100 18.16 18.53 18.53 100 0 0.0
29/08/2016
18.16
 0 18.16 18.16 18.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |