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)
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
17/03/2015
13.59
 9,000 14.37 14.37 13.22 1,200 2,700 -0.0
16/03/2015
14.37
 100 14.46 14.46 14.37 100 0 0.0
13/03/2015
14.46
 4,420 13.84 14.46 13.96 4,400 0 0.1
12/03/2015
13.84
 400 14.04 14.04 13.42 300 300 0.0
11/03/2015
14.04
 0 14.04 14.04 14.04 0 0 0
10/03/2015
14.04
 200 13.63 14.04 14.04 200 0 0.0
09/03/2015
13.63
 100 13.96 13.96 13.63 100 0 0.0
06/03/2015
13.96
 800 14.42 14.42 12.47 800 0 0.0
05/03/2015
14.42
 900 14.25 14.42 13.63 100 0 0.0
04/03/2015
14.25
 0 14.87 14.25 14.25 0 0 0
03/03/2015
14.87
 800 14.00 14.87 14.17 300 0 0.0
02/03/2015
14.00
 1,200 15.28 15.28 14.00 0 1,000 -0.0
27/02/2015
15.28
 200 14.46 15.28 15.08 200 0 0.0
26/02/2015
14.46
 4,500 15.08 15.08 13.84 4,300 0 0.1
25/02/2015
15.08
 100 13.84 15.08 15.08 100 0 0.0
24/02/2015
13.84
 2,600 13.22 14.04 13.26 2,500 0 0.1
13/02/2015
13.22
 3,300 13.26 14.42 13.22 100 2,100 -0.1
12/02/2015
13.26
 3,000 13.22 13.26 13.26 0 0 0
11/02/2015
13.22
 1,500 13.14 13.38 13.22 1,400 1,400 0
10/02/2015
13.14
 1,100 13.22 13.22 12.39 500 0 0.0
09/02/2015
13.22
 1,100 13.22 13.22 13.22 0 0 0
06/02/2015
13.22
 1,000 13.42 13.42 13.22 0 0 0
05/02/2015
13.42
 1,700 14.13 14.13 13.42 100 0 0.0
04/02/2015
14.13
 100 15.70 15.70 14.13 0 0 0
03/02/2015
15.70
 0 14.87 15.70 15.70 0 0 0
02/02/2015
14.87
 200 16.52 16.52 14.87 0 100 -0.0
30/01/2015
16.52
 100 15.28 16.52 16.52 100 0 0.0
29/01/2015
15.28
 100 13.92 15.28 15.28 100 0 0.0
28/01/2015
13.92
 3,100 14.04 15.45 13.92 3,100 0 0.1
27/01/2015
14.04
 100 13.71 14.04 14.04 100 0 0.0
26/01/2015
13.71
 5,100 13.59 13.71 13.42 100 0 0.0
23/01/2015
13.59
 23,900 13.59 13.84 13.47 5,500 2,800 0.1
22/01/2015
13.59
 0 13.63 13.59 13.59 0 0 0
21/01/2015
13.63
 3,400 13.88 13.88 13.22 200 0 0.0
20/01/2015
13.88
 0 13.88 13.88 13.88 0 0 0
19/01/2015
13.88
 0 13.63 13.88 13.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |