CTCP Bia Sài Gòn - Miền Tây (wsb)

56.10
-0.10
(-0.18%)
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
(2025-12-29) 		-5.40 -8.79% 21,600 0 0.0
55.60
61.40
56.10
2 tháng
(2025-12-01) 		-2 -3.45% 29,200 1,800 0.1
55.60
64.80
56.10
3 tháng
(2025-10-30) 		-1.85 -3.19% 42,400 4,600 0.3
55.60
64.80
56.10
6 tháng
(2025-08-01) 		-2.71 -4.62% 222,000 56,100 3.2
50.99
68.95
56.10
12 tháng
(2025-02-03) 		1.60 2.95% 513,224 -142,600 -9.5
46.98
68.95
56.10
24 tháng
(2024-02-15) 		13.12 30.60% 1,403,376 -1,711,000 -99.9
40.69
68.95
56.10
36 tháng
(2023-02-13) 		20.13 56.11% 2,522,181 -2,587,969 -149.3
35.15
68.95
56.10
60 tháng
(2021-02-23) 		21.24 61.12% 6,314,591 -2,014,670 -118.8
31.25
68.95
56.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/05/2015
14.66
 9,500 14.83 14.83 13.63 3,200 0 0.1
04/05/2015
14.83
 0 14.83 14.83 14.83 0 0 0
27/04/2015
14.83
 10 14.66 14.83 14.83 0 0 0
24/04/2015
14.66
 400 14.71 14.87 14.66 200 0 0.0
23/04/2015
14.71
 700 14.62 16.03 14.71 100 100 0.0
22/04/2015
14.62
 400 14.83 15.28 14.62 100 100 0.0
21/04/2015
14.83
 100 14.87 14.87 14.83 100 0 0.0
20/04/2015
14.87
 300 14.54 14.87 13.80 200 0 0.0
17/04/2015
14.54
 2,300 14.58 14.58 14.04 300 0 0.0
16/04/2015
14.58
 1,200 15.24 15.24 14.58 0 0 0
15/04/2015
15.24
 100 15.24 15.24 15.24 0 0 0
14/04/2015
15.24
 0 15.24 15.24 15.24 0 0 0
13/04/2015
15.24
 1,100 15.28 15.28 15.24 100 0 0.0
10/04/2015
15.28
 15,100 15.28 15.28 14.25 10,000 0 0.4
09/04/2015
15.28
 30,300 15.28 15.49 13.76 29,900 2,000 0.9
08/04/2015
15.28
 100 15.12 15.28 15.28 100 0 0.0
07/04/2015
15.12
 300 14.46 15.28 14.37 300 0 0.0
06/04/2015
14.46
 3,600 14.87 16.03 13.84 1,600 0 0.1
03/04/2015
14.87
 1,100 14.91 14.91 14.87 0 0 0
02/04/2015
14.91
 0 14.87 14.91 14.91 0 0 0
01/04/2015
14.87
 13,300 15.08 15.16 14.58 13,300 5,000 0.3
31/03/2015
15.08
 6,400 14.46 15.08 13.96 2,000 0 0.1
30/03/2015
14.46
 3,700 13.09 15.28 13.42 1,600 0 0.1
27/03/2015
13.09
 200 14.04 14.87 13.09 100 0 0.0
26/03/2015
14.04
 7,500 14.25 14.25 13.22 7,000 0 0.2
25/03/2015
14.25
 100 13.55 14.25 14.25 100 0 0.0
24/03/2015
13.55
 120 13.63 13.63 13.55 0 0 0
23/03/2015
13.63
 0 13.63 13.63 13.63 0 0 0
20/03/2015
13.63
 100 14.00 14.00 13.63 100 0 0.0
19/03/2015
14.00
 4,630 13.42 14.00 13.05 300 0 0.0
18/03/2015
13.42
 13,200 13.59 13.59 12.85 4,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |