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)
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
26/08/2016
18.16
 1,500 18.16 18.48 18.16 1,000 0 0.0
25/08/2016
18.16
 2,900 17.88 18.53 18.16 100 500 -0.0
24/08/2016
17.88
 6,900 18.30 18.30 17.88 3,000 6,100 -0.1
23/08/2016
18.30
 100 18.16 18.30 18.30 100 0 0.0
22/08/2016
18.16
 1,500 18.06 18.16 17.92 0 0 0
19/08/2016
18.06
 4,200 17.78 18.39 17.69 400 0 0.0
18/08/2016
17.78
 2,200 17.69 18.34 17.78 800 500 0.0
17/08/2016
17.69
 2,400 17.46 17.69 17.69 0 0 0
16/08/2016
17.46
 5,000 17.69 18.11 17.27 600 0 0.0
15/08/2016
17.69
 3,600 18.11 18.11 17.22 2,000 500 0.1
12/08/2016
18.11
 0 18.11 18.11 18.11 0 0 0
11/08/2016
18.11
 100 17.69 18.11 18.11 100 0 0.0
10/08/2016
17.69
 6,700 17.46 18.11 17.22 3,100 0 0.1
09/08/2016
17.46
 200 17.69 17.92 17.46 200 0 0.0
08/08/2016
17.69
 1,600 17.41 17.69 16.76 200 0 0.0
05/08/2016
17.41
 2,300 17.46 17.46 16.99 1,100 900 0.0
04/08/2016
17.46
 0 17.46 17.46 17.46 0 0 0
03/08/2016
17.46
 2,500 17.60 17.60 17.46 0 0 0
02/08/2016
17.60
 600 17.64 17.64 16.99 500 0 0.0
01/08/2016
17.64
 300 17.46 17.64 17.64 0 0 0
29/07/2016
17.46
 14,800 17.36 18.16 17.46 100 0 0.0
28/07/2016
17.36
 700 18.53 18.53 17.36 500 100 0.0
27/07/2016
18.53
 0 18.53 18.53 18.53 0 0 0
26/07/2016
18.53
 0 18.53 18.53 18.53 0 0 0
25/07/2016
18.53
 100 17.36 18.53 18.53 100 0 0.0
22/07/2016
17.36
 300 17.46 17.46 17.36 0 0 0
21/07/2016
17.46
 2,000 17.64 17.64 17.46 0 0 0
20/07/2016
17.64
 100 17.64 17.64 17.64 0 0 0
19/07/2016
17.64
 200 17.69 17.69 17.64 0 0 0
18/07/2016
17.69
 700 18.53 18.53 17.69 0 0 0
15/07/2016
18.53
 100 17.69 18.53 18.53 100 0 0.0
14/07/2016
17.69
 0 16.85 17.69 17.69 0 0 0
13/07/2016
16.85
 700 17.60 18.62 16.85 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |