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)
20/05/2016
16.76
 0 16.76 16.76 16.76 0 0 0
19/05/2016
16.76
 0 16.76 16.76 16.76 0 0 0
18/05/2016
16.76
 700 16.76 16.76 16.76 0 0 0
17/05/2016
16.76
 0 16.76 16.76 16.76 0 0 0
16/05/2016
16.76
 400 17.42 17.42 16.76 0 0 0
13/05/2016
17.42
 100 16.76 17.42 17.42 100 0 0.0
12/05/2016
16.76
 100 17.86 17.86 16.76 0 0 0
11/05/2016
17.86
 0 17.86 17.86 17.86 0 0 0
10/05/2016
17.86
 100 16.76 17.86 17.86 100 0 0.0
09/05/2016
16.76
 300 18.08 18.08 16.76 100 0 0.0
06/05/2016
18.08
 110 17.16 18.08 18.08 100 0 0.0
05/05/2016
17.16
 2,400 17.20 17.20 17.16 2,400 0 0.1
04/05/2016
17.20
 1,500 17.20 17.20 17.11 1,100 0 0.0
29/04/2016
17.20
 200 16.67 17.20 17.20 200 0 0.0
28/04/2016
16.67
 2,200 16.58 16.67 16.58 2,000 0 0.1
27/04/2016
16.58
 2,500 17.20 17.20 16.58 100 0 0.0
26/04/2016
17.20
 400 17.20 17.20 15.92 200 0 0.0
25/04/2016
17.20
 4,500 17.33 17.33 17.20 4,500 0 0.2
22/04/2016: Cổ tức tiền mặt tỉ lệ: 20%
22/04/2016
17.33
 0 17.33 17.33 17.33 0 0 0
21/04/2016
17.33
 100 16.79 17.33 17.33 100 0 0.0
20/04/2016
16.79
 8,900 16.41 16.79 16.37 8,700 0 0.3
19/04/2016
16.41
 4,437 16.28 16.45 16.33 3,900 0 0.2
15/04/2016
16.28
 1,500 16.20 16.96 16.20 1,500 0 0.1
14/04/2016
16.20
 1,110 17.08 17.08 16.20 1,000 0 0.0
13/04/2016
17.08
 100 16.03 17.08 17.08 100 0 0.0
12/04/2016
16.03
 2,100 16.16 16.16 16.03 2,100 0 0.1
11/04/2016
16.16
 3,000 16.37 16.91 16.16 100 0 0.0
08/04/2016
16.37
 1,300 17.21 17.21 16.37 0 0 0
07/04/2016
17.21
 1,000 17.21 17.21 17.21 0 0 0
06/04/2016
17.21
 500 17.58 17.58 17.21 0 0 0
05/04/2016
17.58
 1,200 17.58 17.58 17.50 0 300 -0.0
04/04/2016
17.58
 0 17.58 17.58 17.58 0 0 0
01/04/2016
17.58
 100 17.84 17.84 17.58 100 0 0.0
31/03/2016
17.84
 5,200 16.91 18.05 15.95 4,600 0 0.2
30/03/2016
16.91
 0 16.91 16.91 16.91 0 0 0
29/03/2016
16.91
 100 16.70 16.91 16.91 100 0 0.0
28/03/2016
16.70
 3,200 16.45 16.70 16.58 0 800 -0.0
25/03/2016
16.45
 110 15.95 16.45 16.45 100 0 0.0
24/03/2016
15.95
 2,500 16.07 16.07 15.86 1,200 0 0.0
23/03/2016
16.07
 100 15.78 16.07 16.07 100 0 0.0
22/03/2016
15.78
 3,500 15.74 15.78 15.74 3,400 0 0.1
21/03/2016
15.74
 700 15.95 16.37 15.74 700 0 0.0
18/03/2016
15.95
 6,200 15.95 16.37 15.91 5,900 900 0.2
17/03/2016
15.95
 2,900 16.37 16.37 15.95 0 0 0
16/03/2016
16.37
 1,000 16.75 16.75 16.37 0 0 0
15/03/2016
16.75
 100 15.95 16.75 16.75 100 0 0.0
14/03/2016
15.95
 1,000 16.79 16.79 15.95 0 0 0
11/03/2016
16.79
 0 16.79 16.79 16.79 0 0 0
10/03/2016
16.79
 100 16.16 16.79 16.79 100 0 0.0
09/03/2016
16.16
 6,500 16.16 16.16 15.74 1,900 0 0.1
08/03/2016
16.16
 1,200 15.74 16.62 15.74 1,100 0 0.0
07/03/2016
15.74
 900 15.95 15.95 15.74 0 0 0
04/03/2016
15.95
 600 16.33 16.33 15.95 0 0 0
03/03/2016
16.33
 300 15.53 16.70 15.57 300 0 0.0
02/03/2016
15.53
 7,700 15.57 15.61 15.53 7,100 0 0.3
01/03/2016
15.57
 2,504 15.74 15.74 15.49 1,500 500 0.0
29/02/2016
15.74
 21,900 15.32 15.91 15.32 21,900 800 0.8
26/02/2016
15.32
 4,200 15.02 15.32 14.90 3,700 0 0.1
25/02/2016
15.02
 4,500 14.27 15.65 14.69 4,500 0 0.2
24/02/2016
14.27
 36,100 15.44 15.44 14.27 28,900 28,900 0.0
23/02/2016
15.44
 100 15.49 15.49 15.44 100 0 0.0
22/02/2016
15.49
 3,400 14.19 15.53 14.19 2,900 100 0.1
19/02/2016
14.19
 4,000 14.19 14.19 14.19 4,000 0 0.1
18/02/2016
14.19
 35,000 14.35 14.56 14.19 30,500 30,600 -0.0
17/02/2016
14.35
 5,100 14.27 14.44 14.06 4,100 0 0.1
16/02/2016
14.27
 3,100 13.85 14.27 14.27 0 0 0
15/02/2016
13.85
 200 15.11 15.11 13.85 0 0 0
05/02/2016
15.11
 0 15.11 15.11 15.11 0 0 0
04/02/2016
15.11
 100 14.56 15.11 15.11 100 0 0.0
03/02/2016
14.56
 300 15.11 15.11 14.56 0 0 0
02/02/2016
15.11
 0 15.11 15.11 15.11 0 0 0
01/02/2016
15.11
 120 15.11 15.11 15.11 100 0 0.0
29/01/2016: Cổ tức tiền mặt tỉ lệ: 10%
29/01/2016
15.11
 300 13.93 15.11 14.48 300 0 0.0
28/01/2016
13.93
 1,600 13.61 13.93 13.49 300 0 0.0
27/01/2016
13.61
 320 13.44 13.73 13.44 100 0 0.0
26/01/2016
13.44
 0 13.44 13.44 13.44 0 0 0
25/01/2016
13.44
 600 13.65 13.65 13.44 0 0 0
22/01/2016
13.65
 100 12.63 13.65 13.65 100 0 0.0
21/01/2016
12.63
 1,100 13.69 13.69 12.63 800 0 0.0
20/01/2016
13.69
 0 13.69 13.69 13.69 0 0 0
19/01/2016
13.69
 0 13.69 13.69 13.69 0 0 0
18/01/2016
13.69
 500 13.81 13.81 13.69 0 0 0
15/01/2016
13.81
 3,100 12.39 13.81 13.81 152,370 152,270 0.0
14/01/2016
12.39
 7,500 12.67 14.01 12.34 3,700 7,300 -0.1
13/01/2016
12.67
 10,004 14.22 14.22 12.63 2,000 9,900 -0.2
12/01/2016
14.22
 100 14.01 14.22 14.22 100 0 0.0
11/01/2016
14.01
 0 14.01 14.01 14.01 0 0 0
08/01/2016
14.01
 0 14.01 14.01 14.01 0 0 0
07/01/2016
14.01
 100 14.18 14.18 14.01 100 0 0.0
06/01/2016
14.18
 1,100 14.26 14.26 12.63 1,000 0 0.0
05/01/2016
14.26
 0 14.26 14.26 14.26 0 0 0
04/01/2016
14.26
 0 14.26 14.26 14.26 0 0 0
31/12/2015
14.26
 100 14.14 14.26 14.26 100 0 0.0
30/12/2015
14.14
 100 14.10 14.14 14.14 100 0 0.0
29/12/2015
14.10
 2,100 14.46 14.46 12.30 1,100 0 0.0
28/12/2015
14.46
 100 14.14 14.46 14.46 100 0 0.0
25/12/2015
14.14
 4,000 13.65 14.26 13.69 1,200 0 0.0
24/12/2015
13.65
 700 14.26 14.26 13.65 100 0 0.0
23/12/2015
14.26
 4,500 14.87 14.87 13.49 0 0 0
22/12/2015
14.87
 0 14.87 14.87 14.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |