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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |