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)
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
12/07/2016
17.60
 200 17.22 17.69 17.60 100 0 0.0
11/07/2016
17.22
 1,200 17.50 17.55 17.22 0 0 0
08/07/2016
17.50
 30,800 17.60 17.60 17.50 0 0 0
07/07/2016
17.60
 10,400 17.60 17.64 17.60 0 0 0
06/07/2016
17.60
 8,800 17.60 17.69 17.60 0 500 -0.0
05/07/2016
17.60
 2,200 17.60 17.64 17.60 0 0 0
04/07/2016
17.60
 500 17.60 17.60 17.60 0 500 -0.0
01/07/2016
17.60
 2,000 17.64 17.64 17.60 0 0 0
30/06/2016
17.64
 1,500 17.60 17.64 17.46 1,100 0 0.0
29/06/2016
17.60
 600 17.60 17.60 17.60 0 0 0
28/06/2016
17.60
 0 17.69 17.60 17.60 0 0 0
27/06/2016
17.69
 1,400 17.69 17.69 17.46 1,400 0 0.1
24/06/2016
17.69
 4,200 17.64 17.69 17.46 2,300 1,200 0.0
23/06/2016
17.64
 14,000 17.92 17.92 17.64 3,000 6,900 -0.1
22/06/2016
17.92
 24,900 17.88 17.92 17.69 6,900 0 0.3
21/06/2016
17.88
 0 17.69 17.88 17.88 0 0 0
20/06/2016
17.69
 11,400 17.60 18.16 17.69 4,700 1,600 0.1
17/06/2016
17.60
 500 17.78 17.78 17.60 0 0 0
16/06/2016
17.78
 1,600 17.27 17.78 17.64 1,600 0 0.1
15/06/2016
17.27
 500 17.69 17.69 17.27 0 0 0
14/06/2016
17.69
 0 17.69 17.69 17.69 0 0 0
13/06/2016
17.69
 0 17.69 17.69 17.69 0 0 0
10/06/2016
17.69
 2,400 17.69 17.69 17.69 0 0 0
09/06/2016
17.69
 12,600 17.69 20.02 17.64 9,700 0 0.4
08/06/2016
17.69
 7,200 17.69 17.69 17.46 3,200 0 0.1
07/06/2016
17.69
 200 17.32 17.69 17.64 200 0 0.0
06/06/2016
17.32
 800 17.88 17.88 17.22 100 0 0.0
03/06/2016
17.88
 2,500 17.60 18.16 17.64 2,500 0 0.1
02/06/2016
17.60
 0 17.60 17.60 17.60 0 0 0
01/06/2016
17.60
 200 17.69 17.69 17.60 0 0 0
31/05/2016
17.69
 100 17.22 17.69 17.69 100 0 0.0
30/05/2016
17.22
 2,900 17.69 17.92 17.22 1,900 0 0.1
27/05/2016
17.69
 0 17.69 17.69 17.69 0 0 0
26/05/2016
17.69
 200 17.69 17.69 17.69 200 0 0.0
25/05/2016
17.69
 2,000 17.64 17.69 16.34 600 0 0.0
24/05/2016
17.64
 100 17.69 17.69 17.64 0 0 0
23/05/2016
17.69
 0 17.69 17.69 17.69 0 0 0
20/05/2016
17.69
 0 17.69 17.69 17.69 0 0 0
19/05/2016
17.69
 0 17.69 17.69 17.69 0 0 0
18/05/2016
17.69
 700 17.69 17.69 17.69 0 0 0
17/05/2016
17.69
 0 17.69 17.69 17.69 0 0 0
16/05/2016
17.69
 400 18.39 18.39 17.69 0 0 0
13/05/2016
18.39
 100 17.69 18.39 18.39 100 0 0.0
12/05/2016
17.69
 100 18.85 18.85 17.69 0 0 0
11/05/2016
18.85
 0 18.85 18.85 18.85 0 0 0
10/05/2016
18.85
 100 17.69 18.85 18.85 100 0 0.0
09/05/2016
17.69
 300 19.09 19.09 17.69 100 0 0.0
06/05/2016
19.09
 110 18.11 19.09 19.09 100 0 0.0
05/05/2016
18.11
 2,400 18.16 18.16 18.11 2,400 0 0.1
04/05/2016
18.16
 1,500 18.16 18.16 18.06 1,100 0 0.0
29/04/2016
18.16
 200 17.60 18.16 18.16 200 0 0.0
28/04/2016
17.60
 2,200 17.50 17.60 17.50 2,000 0 0.1
27/04/2016
17.50
 2,500 18.16 18.16 17.50 100 0 0.0
26/04/2016
18.16
 400 18.16 18.16 16.81 200 0 0.0
25/04/2016
18.16
 4,500 18.30 18.30 18.16 4,500 0 0.2
22/04/2016: Cổ tức tiền mặt tỉ lệ: 20%
22/04/2016
18.30
 0 18.30 18.30 18.30 0 0 0
21/04/2016
18.30
 100 17.72 18.30 18.30 100 0 0.0
20/04/2016
17.72
 8,900 17.32 17.72 17.28 8,700 0 0.3
19/04/2016
17.32
 4,437 17.19 17.37 17.23 3,900 0 0.2
15/04/2016
17.19
 1,500 17.10 17.90 17.10 1,500 0 0.1
14/04/2016
17.10
 1,110 18.03 18.03 17.10 1,000 0 0.0
13/04/2016
18.03
 100 16.92 18.03 18.03 100 0 0.0
12/04/2016
16.92
 2,100 17.06 17.06 16.92 2,100 0 0.1
11/04/2016
17.06
 3,000 17.28 17.85 17.06 100 0 0.0
08/04/2016
17.28
 1,300 18.16 18.16 17.28 0 0 0
07/04/2016
18.16
 1,000 18.16 18.16 18.16 0 0 0
06/04/2016
18.16
 500 18.56 18.56 18.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |