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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |