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)
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
19/06/2015
15.61
 100 15.61 15.61 15.61 0 0 0
18/06/2015
15.61
 0 15.70 15.61 15.61 0 0 0
17/06/2015
15.70
 3,300 15.61 15.70 15.61 300 0 0.0
16/06/2015
15.61
 5,600 15.91 15.91 15.61 2,900 100 0.1
15/06/2015
15.91
 1,300 16.34 16.34 15.57 0 0 0
12/06/2015
16.34
 10,200 16.30 16.77 15.48 2,100 0 0.1
11/06/2015
16.30
 1,300 16.56 16.56 16.30 0 0 0
10/06/2015
16.56
 100 16.17 16.56 16.56 100 0 0.0
09/06/2015
16.17
 10 16.51 16.51 16.17 0 0 0
08/06/2015
16.51
 3,800 16.77 16.77 15.91 1,100 0 0.0
05/06/2015
16.77
 400 16.26 17.20 16.56 300 0 0.0
04/06/2015
16.26
 0 16.21 16.26 16.26 0 0 0
03/06/2015
16.21
 500 16.47 16.47 16.13 0 0 0
02/06/2015
16.47
 300 17.20 17.20 15.48 200 0 0.0
01/06/2015
17.20
 1,100 16.60 17.20 16.34 1,100 0 0.0
29/05/2015: Cổ tức tiền mặt tỉ lệ: 15%
29/05/2015
16.60
 100 15.70 16.60 16.60 100 0 0.0
28/05/2015
15.70
 2,300 15.66 16.52 14.75 300 0 0.0
27/05/2015
15.66
 6,400 15.70 16.11 14.66 5,200 0 0.2
26/05/2015
15.70
 100 15.08 15.70 15.70 100 0 0.0
25/05/2015
15.08
 3,700 14.95 16.11 14.66 1,400 100 0.0
22/05/2015
14.95
 4,305 14.87 14.99 14.66 200 0 0.0
21/05/2015
14.87
 6,800 14.33 15.28 14.46 5,400 0 0.2
20/05/2015
14.33
 900 14.46 14.46 14.09 800 0 0.0
19/05/2015
14.46
 100 14.00 14.46 14.46 100 0 0.0
18/05/2015
14.00
 0 14.42 14.00 14.00 0 0 0
15/05/2015
14.42
 17,000 13.84 14.42 13.96 16,300 100 0.5
14/05/2015
13.84
 2,500 13.80 13.84 13.63 100 0 0.0
13/05/2015
13.80
 900 13.84 13.84 13.51 500 0 0.0
12/05/2015
13.84
 300 14.04 14.04 13.84 0 0 0
11/05/2015
14.04
 700 14.54 14.54 14.04 0 0 0
08/05/2015
14.54
 0 14.54 14.54 14.54 0 0 0
07/05/2015
14.54
 5,100 14.42 14.58 14.54 5,100 200 0.2
06/05/2015
14.42
 2,000 14.66 14.66 13.84 1,000 300 0.0

Chính sách bảo mật | Điều khoản sử dụng |