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)
05/04/2016
18.56
 1,200 18.56 18.56 18.47 0 300 -0.0
04/04/2016
18.56
 0 18.56 18.56 18.56 0 0 0
01/04/2016
18.56
 100 18.83 18.83 18.56 100 0 0.0
31/03/2016
18.83
 5,200 17.85 19.05 16.83 4,600 0 0.2
30/03/2016
17.85
 0 17.85 17.85 17.85 0 0 0
29/03/2016
17.85
 100 17.63 17.85 17.85 100 0 0.0
28/03/2016
17.63
 3,200 17.37 17.63 17.50 0 800 -0.0
25/03/2016
17.37
 110 16.83 17.37 17.37 100 0 0.0
24/03/2016
16.83
 2,500 16.97 16.97 16.75 1,200 0 0.0
23/03/2016
16.97
 100 16.66 16.97 16.97 100 0 0.0
22/03/2016
16.66
 3,500 16.61 16.66 16.61 3,400 0 0.1
21/03/2016
16.61
 700 16.83 17.28 16.61 700 0 0.0
18/03/2016
16.83
 6,200 16.83 17.28 16.79 5,900 900 0.2
17/03/2016
16.83
 2,900 17.28 17.28 16.83 0 0 0
16/03/2016
17.28
 1,000 17.68 17.68 17.28 0 0 0
15/03/2016
17.68
 100 16.83 17.68 17.68 100 0 0.0
14/03/2016
16.83
 1,000 17.72 17.72 16.83 0 0 0
11/03/2016
17.72
 0 17.72 17.72 17.72 0 0 0
10/03/2016
17.72
 100 17.06 17.72 17.72 100 0 0.0
09/03/2016
17.06
 6,500 17.06 17.06 16.61 1,900 0 0.1
08/03/2016
17.06
 1,200 16.61 17.54 16.61 1,100 0 0.0
07/03/2016
16.61
 900 16.83 16.83 16.61 0 0 0
04/03/2016
16.83
 600 17.23 17.23 16.83 0 0 0
03/03/2016
17.23
 300 16.39 17.63 16.44 300 0 0.0
02/03/2016
16.39
 7,700 16.44 16.48 16.39 7,100 0 0.3
01/03/2016
16.44
 2,504 16.61 16.61 16.35 1,500 500 0.0
29/02/2016
16.61
 21,900 16.17 16.79 16.17 21,900 800 0.8
26/02/2016
16.17
 4,200 15.86 16.17 15.73 3,700 0 0.1
25/02/2016
15.86
 4,500 15.06 16.52 15.50 4,500 0 0.2
24/02/2016
15.06
 36,100 16.30 16.30 15.06 28,900 28,900 0.0
23/02/2016
16.30
 100 16.35 16.35 16.30 100 0 0.0
22/02/2016
16.35
 3,400 14.97 16.39 14.97 2,900 100 0.1
19/02/2016
14.97
 4,000 14.97 14.97 14.97 4,000 0 0.1
18/02/2016
14.97
 35,000 15.15 15.37 14.97 30,500 30,600 -0.0
17/02/2016
15.15
 5,100 15.06 15.24 14.84 4,100 0 0.1
16/02/2016
15.06
 3,100 14.62 15.06 15.06 0 0 0
15/02/2016
14.62
 200 15.95 15.95 14.62 0 0 0
05/02/2016
15.95
 0 15.95 15.95 15.95 0 0 0
04/02/2016
15.95
 100 15.37 15.95 15.95 100 0 0.0
03/02/2016
15.37
 300 15.95 15.95 15.37 0 0 0
02/02/2016
15.95
 0 15.95 15.95 15.95 0 0 0
01/02/2016
15.95
 120 15.95 15.95 15.95 100 0 0.0
29/01/2016: Cổ tức tiền mặt tỉ lệ: 10%
29/01/2016
15.95
 300 14.71 15.95 15.28 300 0 0.0
28/01/2016
14.71
 1,600 14.36 14.71 14.23 300 0 0.0
27/01/2016
14.36
 320 14.19 14.49 14.19 100 0 0.0
26/01/2016
14.19
 0 14.19 14.19 14.19 0 0 0
25/01/2016
14.19
 600 14.41 14.41 14.19 0 0 0
22/01/2016
14.41
 100 13.33 14.41 14.41 100 0 0.0
21/01/2016
13.33
 1,100 14.45 14.45 13.33 800 0 0.0
20/01/2016
14.45
 0 14.45 14.45 14.45 0 0 0
19/01/2016
14.45
 0 14.45 14.45 14.45 0 0 0
18/01/2016
14.45
 500 14.58 14.58 14.45 0 0 0
15/01/2016
14.58
 3,100 13.07 14.58 14.58 152,370 152,270 0.0
14/01/2016
13.07
 7,500 13.37 14.79 13.03 3,700 7,300 -0.1
13/01/2016
13.37
 10,004 15.01 15.01 13.33 2,000 9,900 -0.2
12/01/2016
15.01
 100 14.79 15.01 15.01 100 0 0.0
11/01/2016
14.79
 0 14.79 14.79 14.79 0 0 0
08/01/2016
14.79
 0 14.79 14.79 14.79 0 0 0
07/01/2016
14.79
 100 14.97 14.97 14.79 100 0 0.0
06/01/2016
14.97
 1,100 15.05 15.05 13.33 1,000 0 0.0
05/01/2016
15.05
 0 15.05 15.05 15.05 0 0 0
04/01/2016
15.05
 0 15.05 15.05 15.05 0 0 0
31/12/2015
15.05
 100 14.92 15.05 15.05 100 0 0.0
30/12/2015
14.92
 100 14.88 14.92 14.92 100 0 0.0
29/12/2015
14.88
 2,100 15.27 15.27 12.99 1,100 0 0.0
28/12/2015
15.27
 100 14.92 15.27 15.27 100 0 0.0
25/12/2015
14.92
 4,000 14.41 15.05 14.45 1,200 0 0.0
24/12/2015
14.41
 700 15.05 15.05 14.41 100 0 0.0
23/12/2015
15.05
 4,500 15.70 15.70 14.23 0 0 0
22/12/2015
15.70
 0 15.70 15.70 15.70 0 0 0
21/12/2015
15.70
 600 15.87 15.87 15.70 600 0 0.0
18/12/2015
15.87
 100 15.57 15.87 15.87 100 0 0.0
17/12/2015
15.57
 900 15.57 15.57 15.57 0 0 0
16/12/2015
15.57
 800 15.48 15.57 15.27 0 0 0
15/12/2015
15.48
 1,500 16.08 16.08 15.48 1,000 0 0.0
14/12/2015
16.08
 0 16.08 16.08 16.08 0 0 0
11/12/2015
16.08
 100 15.40 16.08 16.08 100 0 0.0
10/12/2015
15.40
 4,200 15.44 15.44 15.18 0 1,300 -0.0
09/12/2015
15.44
 200 15.35 15.44 15.44 0 0 0
08/12/2015
15.35
 5,300 15.87 15.87 14.62 2,400 0 0.1
07/12/2015
15.87
 1,200 16.13 16.13 15.05 300 0 0.0
04/12/2015
16.13
 100 15.48 16.13 16.13 100 0 0.0
03/12/2015
15.48
 1,900 15.70 15.70 15.48 1,400 0 0.1
02/12/2015
15.70
 1,500 15.61 16.13 15.70 1,300 0 0.0
01/12/2015
15.61
 1,600 16.21 16.21 15.61 0 0 0
30/11/2015
16.21
 1,112 16.30 16.30 15.91 1,000 100 0.0
27/11/2015
16.30
 0 16.30 16.30 16.30 0 0 0
26/11/2015
16.30
 100 15.87 16.30 16.30 100 0 0.0
25/11/2015
15.87
 900 15.78 16.13 15.48 900 200 0.0
24/11/2015
15.78
 200 15.78 15.78 15.78 0 0 0
23/11/2015
15.78
 20 16.30 16.30 15.78 0 0 0
20/11/2015
16.30
 900 15.70 16.30 15.70 200 0 0.0
19/11/2015
15.70
 400 15.91 16.21 15.70 100 0 0.0
18/11/2015
15.91
 500 15.95 15.95 15.91 0 0 0
17/11/2015
15.95
 200 15.95 15.95 15.83 100 0 0.0
16/11/2015
15.95
 700 15.91 15.95 15.83 200 0 0.0
13/11/2015
15.91
 300 15.91 15.91 15.70 200 0 0.0
12/11/2015
15.91
 400 16.13 16.13 15.91 0 0 0
11/11/2015
16.13
 100 16.13 16.13 16.13 100 0 0.0
10/11/2015
16.13
 3,600 16.30 16.30 15.70 0 3,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |