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)
09/11/2015
16.30
 100 15.70 16.30 16.30 100 0 0.0
06/11/2015
15.70
 1,000 16.34 16.34 15.70 0 0 0
05/11/2015
16.34
 100 16.13 16.34 16.34 0 0 0
04/11/2015
16.13
 500 16.13 16.13 16.08 500 0 0.0
03/11/2015
16.13
 100 15.91 16.13 16.13 100 0 0.0
02/11/2015
15.91
 3,000 16.30 16.30 15.91 3,000 0 0.1
30/10/2015
16.30
 200 16.17 16.30 16.26 200 0 0.0
29/10/2015
16.17
 2,800 15.78 16.26 15.91 100 0 0.0
28/10/2015
15.78
 6,410 16.30 16.30 15.48 200 1,700 -0.1
27/10/2015
16.30
 100 15.87 16.30 16.30 100 0 0.0
26/10/2015
15.87
 6,700 16.17 16.17 15.61 0 4,000 -0.1
23/10/2015
16.17
 1,200 16.17 16.17 16.17 0 200 -0.0
22/10/2015
16.17
 200 16.21 16.21 16.17 0 200 -0.0
21/10/2015
16.21
 1,200 16.26 16.26 16.21 0 300 -0.0
20/10/2015
16.26
 0 16.26 16.26 16.26 0 0 0
19/10/2015
16.26
 100 16.30 16.30 16.26 0 0 0
16/10/2015
16.30
 0 16.30 16.30 16.30 0 0 0
15/10/2015
16.30
 100 16.17 16.30 16.30 100 0 0.0
14/10/2015
16.17
 3,000 16.30 16.30 15.52 700 1,300 -0.0
13/10/2015
16.30
 1,000 16.30 16.30 16.30 1,000 1,000 0
12/10/2015
16.30
 100 15.48 16.30 16.30 100 0 0.0
09/10/2015
15.48
 300 15.91 15.91 15.48 300 0 0.0
08/10/2015
15.91
 8,400 16.00 16.00 15.91 6,800 1,800 0.2
07/10/2015
16.00
 5,100 16.34 16.34 15.91 3,400 1,700 0.1
06/10/2015
16.34
 1,200 16.94 16.94 15.70 200 0 0.0
05/10/2015
16.94
 200 16.73 16.94 16.77 100 0 0.0
02/10/2015
16.73
 900 17.42 17.42 15.74 300 0 0.0
01/10/2015
17.42
 5,400 16.34 18.06 16.13 5,300 0 0.2
30/09/2015
16.34
 400 16.34 16.34 16.13 100 0 0.0
29/09/2015
16.34
 100 16.26 16.34 16.34 100 0 0.0
28/09/2015
16.26
 0 16.26 16.26 16.26 0 0 0
25/09/2015
16.26
 100 15.83 16.26 16.26 100 0 0.0
24/09/2015
15.83
 2,010 16.90 16.90 15.83 0 2,000 -0.1
23/09/2015
16.90
 0 16.90 16.90 16.90 0 0 0
22/09/2015
16.90
 100 16.13 16.90 16.90 100 0 0.0
21/09/2015
16.13
 700 16.13 16.13 15.83 700 100 0.0
18/09/2015
16.13
 100 15.83 16.13 16.13 100 0 0.0
17/09/2015
15.83
 800 16.77 16.77 15.83 100 0 0.0
16/09/2015
16.77
 1,000 16.26 16.77 16.04 1,000 0 0.0
15/09/2015
16.26
 500 16.30 16.30 15.48 400 0 0.0
14/09/2015
16.30
 0 16.30 16.30 16.30 0 0 0
11/09/2015
16.30
 100 16.08 16.30 16.30 100 0 0.0
10/09/2015
16.08
 2,700 15.91 16.08 15.27 100 0 0.0
09/09/2015
15.91
 2,200 16.56 16.56 15.91 1,800 0 0.1
08/09/2015
16.56
 0 16.56 16.56 16.56 0 0 0
07/09/2015
16.56
 100 15.09 16.56 16.56 100 0 0.0
04/09/2015
15.09
 2,300 16.17 16.17 15.09 2,300 0 0.1
03/09/2015
16.17
 0 15.95 16.17 16.17 0 0 0
01/09/2015
15.95
 9,900 16.99 18.49 15.91 7,100 0 0.3
31/08/2015
16.99
 100 16.13 16.99 16.99 100 0 0.0
28/08/2015
16.13
 15,000 16.26 16.26 16.13 0 12,000 -0.5
27/08/2015
16.26
 100 16.26 16.26 16.26 100 100 0
26/08/2015
16.26
 1,100 16.26 16.26 14.84 1,100 100 0.0
25/08/2015
16.26
 28,000 16.26 16.26 15.91 28,000 27,900 0.0
24/08/2015
16.26
 0 16.26 16.26 16.26 0 0 0
21/08/2015
16.26
 0 16.26 16.26 16.26 0 0 0
20/08/2015
16.26
 0 16.26 16.26 16.26 0 0 0
19/08/2015
16.26
 1,000 16.34 16.34 16.26 1,000 0 0.0
18/08/2015
16.34
 0 16.34 16.34 16.34 0 0 0
17/08/2015
16.34
 2,900 16.34 16.34 16.34 0 2,900 -0.1
14/08/2015
16.34
 3,800 16.34 16.34 16.34 3,500 0 0.1
13/08/2015
16.34
 100 16.38 16.38 16.34 100 100 0
12/08/2015
16.38
 1,800 15.52 16.56 15.57 1,200 1,600 -0.0
11/08/2015
15.52
 5,100 16.51 16.64 15.52 0 100 -0.0
10/08/2015
16.51
 0 16.34 16.51 16.51 0 0 0
07/08/2015
16.34
 1,600 16.69 18.15 16.34 1,200 0 0.0
06/08/2015
16.69
 0 16.69 16.69 16.69 50,000 50,000 0
05/08/2015
16.69
 0 16.34 16.69 16.69 0 0 0
04/08/2015
16.34
 4,100 16.34 18.15 16.34 300 0 0.0
03/08/2015
16.34
 700 16.77 16.77 16.34 0 0 0
31/07/2015
16.77
 100 15.87 16.77 16.77 100 0 0.0
30/07/2015
15.87
 100 15.91 15.91 15.87 0 0 0
29/07/2015
15.91
 1,000 16.00 16.00 15.91 0 0 0
28/07/2015
16.00
 2,800 15.87 16.13 15.87 1,700 0 0.1
27/07/2015
15.87
 2,400 15.83 16.77 15.83 1,100 0 0.0
24/07/2015
15.83
 1,900 15.70 15.91 15.57 700 100 0.0
23/07/2015
15.70
 900 15.91 15.91 15.52 100 0 0.0
22/07/2015
15.91
 0 15.91 15.91 15.91 0 0 0
21/07/2015
15.91
 1,310 15.91 15.91 15.91 0 1,200 -0.0
20/07/2015
15.91
 720 16.08 16.08 15.91 0 0 0
17/07/2015
16.08
 200 16.13 16.13 15.57 200 0 0.0
16/07/2015
16.13
 0 16.13 16.13 16.13 0 0 0
15/07/2015
16.13
 0 16.13 16.13 16.13 0 0 0
14/07/2015
16.13
 1,130 15.91 16.13 16.08 0 0 0
13/07/2015
15.91
 100 15.70 15.91 15.91 0 0 0
10/07/2015
15.70
 5,300 15.91 15.91 15.70 4,800 4,600 0.0
09/07/2015
15.91
 5,000 16.34 16.34 15.70 1,000 2,500 -0.1
08/07/2015
16.34
 100 16.13 16.34 16.34 100 0 0.0
07/07/2015
16.13
 4,200 16.13 16.17 16.13 3,600 0 0.1
06/07/2015
16.13
 2,000 16.34 16.34 16.13 0 0 0
03/07/2015
16.34
 800 16.69 16.69 15.74 100 0 0.0
02/07/2015
16.69
 3,600 16.17 16.69 15.48 3,100 0 0.1
01/07/2015
16.17
 600 17.42 17.42 15.91 100 0 0.0
30/06/2015
17.42
 17,830 16.21 17.42 15.70 13,900 0 0.5
29/06/2015
16.21
 3,200 16.26 16.73 16.21 100 0 0.0
26/06/2015
16.26
 9,400 15.91 16.30 15.91 9,400 7,000 0.1
25/06/2015
15.91
 0 15.91 15.91 15.91 0 0 0
24/06/2015
15.91
 1,000 15.91 15.91 15.91 0 0 0
23/06/2015
15.91
 200 16.13 16.13 15.61 0 0 0
22/06/2015
16.13
 100 15.61 16.13 16.13 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |