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)
31/07/2015
15.89
 100 15.03 15.89 15.89 100 0 0.0
30/07/2015
15.03
 100 15.07 15.07 15.03 0 0 0
29/07/2015
15.07
 1,000 15.16 15.16 15.07 0 0 0
28/07/2015
15.16
 2,800 15.03 15.28 15.03 1,700 0 0.1
27/07/2015
15.03
 2,400 14.99 15.89 14.99 1,100 0 0.0
24/07/2015
14.99
 1,900 14.87 15.07 14.75 700 100 0.0
23/07/2015
14.87
 900 15.07 15.07 14.71 100 0 0.0
22/07/2015
15.07
 0 15.07 15.07 15.07 0 0 0
21/07/2015
15.07
 1,310 15.07 15.07 15.07 0 1,200 -0.0
20/07/2015
15.07
 720 15.24 15.24 15.07 0 0 0
17/07/2015
15.24
 200 15.28 15.28 14.75 200 0 0.0
16/07/2015
15.28
 0 15.28 15.28 15.28 0 0 0
15/07/2015
15.28
 0 15.28 15.28 15.28 0 0 0
14/07/2015
15.28
 1,130 15.07 15.28 15.24 0 0 0
13/07/2015
15.07
 100 14.87 15.07 15.07 0 0 0
10/07/2015
14.87
 5,300 15.07 15.07 14.87 4,800 4,600 0.0
09/07/2015
15.07
 5,000 15.48 15.48 14.87 1,000 2,500 -0.1
08/07/2015
15.48
 100 15.28 15.48 15.48 100 0 0.0
07/07/2015
15.28
 4,200 15.28 15.32 15.28 3,600 0 0.1
06/07/2015
15.28
 2,000 15.48 15.48 15.28 0 0 0
03/07/2015
15.48
 800 15.81 15.81 14.91 100 0 0.0
02/07/2015
15.81
 3,600 15.32 15.81 14.67 3,100 0 0.1
01/07/2015
15.32
 600 16.50 16.50 15.07 100 0 0.0
30/06/2015
16.50
 17,830 15.36 16.50 14.87 13,900 0 0.5
29/06/2015
15.36
 3,200 15.40 15.85 15.36 100 0 0.0
26/06/2015
15.40
 9,400 15.07 15.44 15.07 9,400 7,000 0.1
25/06/2015
15.07
 0 15.07 15.07 15.07 0 0 0
24/06/2015
15.07
 1,000 15.07 15.07 15.07 0 0 0
23/06/2015
15.07
 200 15.28 15.28 14.79 0 0 0
22/06/2015
15.28
 100 14.79 15.28 15.28 100 0 0.0
19/06/2015
14.79
 100 14.79 14.79 14.79 0 0 0
18/06/2015
14.79
 0 14.87 14.79 14.79 0 0 0
17/06/2015
14.87
 3,300 14.79 14.87 14.79 300 0 0.0
16/06/2015
14.79
 5,600 15.07 15.07 14.79 2,900 100 0.1
15/06/2015
15.07
 1,300 15.48 15.48 14.75 0 0 0
12/06/2015
15.48
 10,200 15.44 15.89 14.67 2,100 0 0.1
11/06/2015
15.44
 1,300 15.69 15.69 15.44 0 0 0
10/06/2015
15.69
 100 15.32 15.69 15.69 100 0 0.0
09/06/2015
15.32
 10 15.64 15.64 15.32 0 0 0
08/06/2015
15.64
 3,800 15.89 15.89 15.07 1,100 0 0.0
05/06/2015
15.89
 400 15.40 16.30 15.69 300 0 0.0
04/06/2015
15.40
 0 15.36 15.40 15.40 0 0 0
03/06/2015
15.36
 500 15.60 15.60 15.28 0 0 0
02/06/2015
15.60
 300 16.30 16.30 14.67 200 0 0.0
01/06/2015
16.30
 1,100 15.73 16.30 15.48 1,100 0 0.0
29/05/2015: Cổ tức tiền mặt tỉ lệ: 15%
29/05/2015
15.73
 100 14.87 15.73 15.73 100 0 0.0
28/05/2015
14.87
 2,300 14.83 15.65 13.97 300 0 0.0
27/05/2015
14.83
 6,400 14.87 15.26 13.89 5,200 0 0.2
26/05/2015
14.87
 100 14.28 14.87 14.87 100 0 0.0
25/05/2015
14.28
 3,700 14.17 15.26 13.89 1,400 100 0.0
22/05/2015
14.17
 4,305 14.09 14.21 13.89 200 0 0.0
21/05/2015
14.09
 6,800 13.58 14.48 13.70 5,400 0 0.2
20/05/2015
13.58
 900 13.70 13.70 13.34 800 0 0.0
19/05/2015
13.70
 100 13.27 13.70 13.70 100 0 0.0
18/05/2015
13.27
 0 13.66 13.27 13.27 0 0 0
15/05/2015
13.66
 17,000 13.11 13.66 13.23 16,300 100 0.5
14/05/2015
13.11
 2,500 13.07 13.11 12.91 100 0 0.0
13/05/2015
13.07
 900 13.11 13.11 12.80 500 0 0.0
12/05/2015
13.11
 300 13.31 13.31 13.11 0 0 0
11/05/2015
13.31
 700 13.77 13.77 13.31 0 0 0
08/05/2015
13.77
 0 13.77 13.77 13.77 0 0 0
07/05/2015
13.77
 5,100 13.66 13.81 13.77 5,100 200 0.2
06/05/2015
13.66
 2,000 13.89 13.89 13.11 1,000 300 0.0
05/05/2015
13.89
 9,500 14.05 14.05 12.91 3,200 0 0.1
04/05/2015
14.05
 0 14.05 14.05 14.05 0 0 0
27/04/2015
14.05
 10 13.89 14.05 14.05 0 0 0
24/04/2015
13.89
 400 13.93 14.09 13.89 200 0 0.0
23/04/2015
13.93
 700 13.85 15.18 13.93 100 100 0.0
22/04/2015
13.85
 400 14.05 14.48 13.85 100 100 0.0
21/04/2015
14.05
 100 14.09 14.09 14.05 100 0 0.0
20/04/2015
14.09
 300 13.77 14.09 13.07 200 0 0.0
17/04/2015
13.77
 2,300 13.81 13.81 13.31 300 0 0.0
16/04/2015
13.81
 1,200 14.44 14.44 13.81 0 0 0
15/04/2015
14.44
 100 14.44 14.44 14.44 0 0 0
14/04/2015
14.44
 0 14.44 14.44 14.44 0 0 0
13/04/2015
14.44
 1,100 14.48 14.48 14.44 100 0 0.0
10/04/2015
14.48
 15,100 14.48 14.48 13.50 10,000 0 0.4
09/04/2015
14.48
 30,300 14.48 14.67 13.03 29,900 2,000 0.9
08/04/2015
14.48
 100 14.32 14.48 14.48 100 0 0.0
07/04/2015
14.32
 300 13.70 14.48 13.62 300 0 0.0
06/04/2015
13.70
 3,600 14.09 15.18 13.11 1,600 0 0.1
03/04/2015
14.09
 1,100 14.13 14.13 14.09 0 0 0
02/04/2015
14.13
 0 14.09 14.13 14.13 0 0 0
01/04/2015
14.09
 13,300 14.28 14.36 13.81 13,300 5,000 0.3
31/03/2015
14.28
 6,400 13.70 14.28 13.23 2,000 0 0.1
30/03/2015
13.70
 3,700 12.41 14.48 12.72 1,600 0 0.1
27/03/2015
12.41
 200 13.31 14.09 12.41 100 0 0.0
26/03/2015
13.31
 7,500 13.50 13.50 12.52 7,000 0 0.2
25/03/2015
13.50
 100 12.84 13.50 13.50 100 0 0.0
24/03/2015
12.84
 120 12.91 12.91 12.84 0 0 0
23/03/2015
12.91
 0 12.91 12.91 12.91 0 0 0
20/03/2015
12.91
 100 13.27 13.27 12.91 100 0 0.0
19/03/2015
13.27
 4,630 12.72 13.27 12.37 300 0 0.0
18/03/2015
12.72
 13,200 12.87 12.87 12.17 4,100 0 0.1
17/03/2015
12.87
 9,000 13.62 13.62 12.52 1,200 2,700 -0.0
16/03/2015
13.62
 100 13.70 13.70 13.62 100 0 0.0
13/03/2015
13.70
 4,420 13.11 13.70 13.23 4,400 0 0.1
12/03/2015
13.11
 400 13.31 13.31 12.72 300 300 0.0
11/03/2015
13.31
 0 13.31 13.31 13.31 0 0 0
10/03/2015
13.31
 200 12.91 13.31 13.31 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |