CTCP Bia Sài Gòn - Miền Tây (wsb)

55
0
(0%)
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
(2026-05-20) 		0.50 0.92% 17,800 11,400 0
53
56.90
55
2 tháng
(2026-04-20) 		0.24 0.44% 34,700 13,700 0
53
57.40
55
3 tháng
(2026-03-23) 		1.47 2.75% 62,000 14,500 0
52.48
57.40
55
6 tháng
(2025-12-22) 		-0.71 -1.27% 194,700 14,300 0.0
48.32
58.17
55
12 tháng
(2025-06-24) 		1.94 3.65% 412,800 74,700 3.1
48.31
65.32
55
24 tháng
(2024-07-01) 		14.62 36.20% 1,016,242 -1,630,800 -96.6
39.71
65.32
55
36 tháng
(2023-07-05) 		16.46 42.73% 2,316,855 -1,910,955 -110.5
36.99
65.32
55
60 tháng
(2021-07-15) 		20.93 61.43% 5,782,363 -2,147,769 -126.2
29.60
65.32
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2017
24.46
 29,100 24.46 24.81 24.37 3,000 0 0.2
06/03/2017
24.46
 31,100 24.14 24.99 24.05 0 0 0
03/03/2017
24.14
 18,200 24.14 24.14 23.96 0 0 0
02/03/2017
24.14
 25,866 24.05 24.37 23.83 0 0 0
01/03/2017
24.05
 22,200 24.10 24.10 23.79 7,100 0 0.4
28/02/2017
24.10
 27,400 23.83 24.37 23.47 0 0 0
27/02/2017
23.83
 38,194 24.19 24.19 23.70 4,000 0 0.2
24/02/2017
24.19
 54,930 24.59 24.59 24.10 4,000 0 0.2
23/02/2017
24.59
 61,202 25.13 25.26 24.37 300 0 0.0
22/02/2017
25.13
 39,601 24.95 25.84 25.08 0 0 0
21/02/2017
24.95
 192,733 23.92 25.26 23.83 0 84,800 -4.6
20/02/2017
23.92
 65,810 23.43 23.92 23.20 0 0 0
17/02/2017
23.43
 31,630 23.61 23.65 23.29 2,000 0 0.1
16/02/2017
23.61
 32,440 23.70 23.87 23.52 0 0 0
15/02/2017
23.70
 19,100 23.47 23.92 23.34 0 0 0
14/02/2017
23.47
 64,180 23.47 24.14 23.47 0 38,000 -2.0
13/02/2017
23.47
 43,479 23.56 23.70 23.25 0 0 0
10/02/2017
23.56
 39,070 23.38 24.14 23.11 0 0 0
09/02/2017
23.38
 22,100 23.65 23.87 23.34 0 0 0
08/02/2017
23.65
 26,700 24.05 24.05 23.25 0 4,900 -0.3
07/02/2017
24.05
 41,355 24.32 24.32 23.70 0 0 0
06/02/2017
24.32
 22,520 24.10 24.59 23.79 0 0 0
03/02/2017
24.10
 25,920 24.46 24.77 24.10 0 0 0
02/02/2017
24.46
 13,610 25.04 25.04 24.46 0 0 0
25/01/2017
25.04
 47,080 23.70 25.93 23.70 0 0 0
24/01/2017
23.70
 15,730 23.87 24.14 23.43 0 0 0
23/01/2017
23.87
 51,109 22.67 23.92 22.80 0 0 0
20/01/2017
22.67
 25,400 22.49 22.80 22.18 500 0 0.0
19/01/2017
22.49
 47,400 23.20 23.20 22.40 0 15,000 -0.8
18/01/2017
23.20
 6,400 23.38 23.38 23.07 0 0 0
17/01/2017
23.38
 29,755 23.25 23.43 23.03 0 0 0
16/01/2017
23.25
 41,000 23.56 23.56 23.03 1,700 13,100 -0.6
13/01/2017
23.56
 37,808 24.10 24.10 23.47 500 0 0.0
12/01/2017
24.10
 14,400 24.10 24.14 23.79 0 0 0
11/01/2017
24.10
 25,700 23.65 24.23 22.44 0 0 0
10/01/2017
23.65
 41,832 23.61 23.79 23.47 0 0 0
09/01/2017
23.61
 38,750 24.37 24.37 23.47 0 0 0
06/01/2017
24.37
 53,740 24.32 25.04 24.23 0 22,500 -1.2
05/01/2017
24.32
 66,447 23.96 24.81 23.47 0 33,500 -1.8
04/01/2017
23.96
 80,400 23.65 24.59 22.80 0 500 -0.0
03/01/2017
23.65
 70,049 25.35 25.35 23.38 400 0 0.0
30/12/2016
25.35
 35,300 25.84 26.02 25.31 500 0 0.0
29/12/2016
25.84
 62,250 26.11 26.11 25.71 200 0 0.0
28/12/2016
26.11
 108,869 26.78 26.96 25.93 0 4,300 -0.3
27/12/2016
26.78
 91,951 27.27 27.81 26.69 900 1,300 -0.0
26/12/2016
27.27
 68,675 27.72 28.12 27.05 800 0 0.0
23/12/2016
27.72
 53,185 27.76 28.08 27.09 1,300 0 0.1
22/12/2016
27.76
 54,630 27.94 28.61 27.27 0 0 0
21/12/2016
27.94
 36,965 27.27 28.39 27.27 0 100 -0.0
20/12/2016
27.27
 103,146 27.90 28.84 26.16 0 0 0
19/12/2016
27.90
 166,840 30.13 30.13 27.27 200 0 0.0
16/12/2016
30.13
 89,215 30.80 31.30 28.61 400 0 0.0
15/12/2016
30.80
 155,020 31.74 31.74 29.06 100 0 0.0
14/12/2016
31.74
 260,395 30.40 33.49 30.40 9,900 700 0.7
13/12/2016
30.40
 176,970 26.16 30.40 26.16 200 1,800 -0.1
12/12/2016
26.16
 275,153 27.94 28.66 25.17 0 0 0
09/12/2016: Cổ tức tiền mặt tỉ lệ: 10%
09/12/2016
27.94
 232,400 32.55 32.95 27.90 700 1,200 -0.0
08/12/2016
32.55
 148,731 34.18 34.40 30.87 100 500 -0.0
07/12/2016
34.18
 382,493 34.80 35.06 31.31 0 60,800 -4.4
06/12/2016
34.80
 285,126 41.46 41.72 34.80 1,200 1,000 0.0
05/12/2016
41.46
 249,299 38.81 41.85 39.69 0 102,200 -9.6
02/12/2016
38.81
 410,902 37.84 38.81 37.18 17,500 154,200 -11.7
01/12/2016
37.84
 257,955 36.83 37.93 36.83 3,000 80,800 -6.6
30/11/2016
36.83
 158,722 36.65 37.27 36.43 2,400 51,600 -4.1
29/11/2016
36.65
 84,480 36.65 37.05 34.89 500 4,700 -0.3
28/11/2016
36.65
 146,820 34.84 38.81 35.72 600 15,900 -1.3
25/11/2016
34.84
 65,510 34.84 35.24 34.00 500 0 0.0
24/11/2016
34.84
 69,818 36.08 36.61 34.45 1,800 0 0.1
23/11/2016
36.08
 75,110 37.05 37.71 36.08 600 0 0.0
22/11/2016
37.05
 183,972 37.71 38.81 36.61 1,700 14,000 -1.1
21/11/2016
37.71
 153,860 35.15 37.71 35.72 2,000 11,800 -0.8
18/11/2016
35.15
 96,470 34.49 36.08 34.62 8,500 1,500 0.6
17/11/2016
34.49
 65,850 34.67 34.89 33.12 11,300 5,000 0.5
16/11/2016
34.67
 54,920 35.94 35.94 34.58 0 8,500 -0.7
15/11/2016
35.94
 85,467 33.08 36.17 34.49 0 0 0
14/11/2016
33.08
 143,960 32.42 36.17 31.09 0 43,700 -3.3
11/11/2016
32.42
 167,990 36.61 37.05 32.42 9,000 46,100 -3.0
10/11/2016
36.61
 127,387 35.24 40.13 35.28 2,000 200 0.1
09/11/2016
35.24
 178,090 37.27 37.93 32.42 2,000 33,000 -2.5
08/11/2016
37.27
 220,170 34.97 38.28 34.97 0 54,400 -4.7
07/11/2016
34.97
 161,597 30.83 34.97 30.43 17,000 41,400 -1.8
04/11/2016
30.83
 134,904 28.54 32.46 28.23 0 49,300 -3.4
03/11/2016
28.54
 70,700 30.87 31.98 28.23 800 13,500 -0.8
02/11/2016
30.87
 43,367 32.15 33.30 30.56 0 10,300 -0.7
01/11/2016
32.15
 103,920 28.98 32.46 31.75 0 58,700 -4.3
31/10/2016
28.98
 143,900 25.80 28.98 25.36 0 113,300 -7.3
28/10/2016
25.80
 58,227 24.48 26.37 23.82 3,600 35,400 -1.8
27/10/2016
24.48
 29,420 22.01 24.65 22.01 100 21,900 -1.2
26/10/2016
22.01
 14,420 22.05 22.05 22.01 1,000 1,300 -0.0
25/10/2016
22.05
 0 22.05 22.05 22.05 0 0 0
24/10/2016
22.05
 100 20.77 22.05 22.05 100 100 0
21/10/2016
20.77
 5,000 20.95 20.95 20.77 0 0 0
20/10/2016
20.95
 2,000 21.61 21.61 20.95 0 2,000 -0.1
19/10/2016
21.61
 9,700 21.88 21.88 21.61 0 0 0
18/10/2016
21.88
 18,100 21.83 21.88 21.88 0 16,800 -0.8
17/10/2016
21.83
 7,500 21.88 21.88 21.83 5,000 0 0.2
14/10/2016
21.88
 2,500 22.05 22.05 21.88 0 0 0
13/10/2016
22.05
 13,300 20.95 22.05 21.61 7,000 2,000 0.2
12/10/2016
20.95
 100 20.73 20.95 20.95 0 0 0
11/10/2016
20.73
 5,900 21.21 21.48 20.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |