CTCP Bia Sài Gòn - Miền Tây (wsb)

56.10
-0.10
(-0.18%)
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
(2025-12-29) 		-5.40 -8.79% 21,600 0 0.0
55.60
61.40
56.10
2 tháng
(2025-12-01) 		-2 -3.45% 29,200 1,800 0.1
55.60
64.80
56.10
3 tháng
(2025-10-30) 		-1.85 -3.19% 42,400 4,600 0.3
55.60
64.80
56.10
6 tháng
(2025-08-01) 		-2.71 -4.62% 222,000 56,100 3.2
50.99
68.95
56.10
12 tháng
(2025-02-03) 		1.60 2.95% 513,224 -142,600 -9.5
46.98
68.95
56.10
24 tháng
(2024-02-15) 		13.12 30.60% 1,403,376 -1,711,000 -99.9
40.69
68.95
56.10
36 tháng
(2023-02-13) 		20.13 56.11% 2,522,181 -2,587,969 -149.3
35.15
68.95
56.10
60 tháng
(2021-02-23) 		21.24 61.12% 6,314,591 -2,014,670 -118.8
31.25
68.95
56.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |