CTCP Bia Sài Gòn - Miền Tây (wsb)

58.60
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
(2026-02-23) 		-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)
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
16/01/2015
13.63
 8,800 14.79 14.79 13.63 4,000 0 0.1
15/01/2015
14.79
 100 13.38 14.79 14.79 100 0 0.0
14/01/2015: Cổ tức tiền mặt tỉ lệ: 10%
14/01/2015
13.38
 15,200 13.63 13.76 13.38 3,800 1,900 0.1
13/01/2015
13.63
 100 14.23 14.23 13.63 0 0 0
12/01/2015
14.23
 5,000 15.80 15.80 14.23 0 1,000 -0.0
09/01/2015
15.80
 1,000 14.79 15.80 15.80 0 0 0
08/01/2015
14.79
 0 14.39 14.79 14.79 0 0 0
07/01/2015
14.39
 4,100 15.48 15.48 14.39 100 300 -0.0
06/01/2015
15.48
 370 15.48 16.88 15.48 100 0 0.0
05/01/2015
15.48
 0 16.36 15.48 15.48 0 0 0
31/12/2014
16.36
 5,800 15.07 16.76 14.75 4,900 300 0.2
30/12/2014
15.07
 400 17.04 17.64 15.07 200 0 0.0
29/12/2014
17.04
 300 16.04 17.04 16.04 300 0 0.0
26/12/2014
16.04
 100 14.43 16.04 16.04 100 0 0.0
25/12/2014
14.43
 1,000 14.83 16.24 14.43 100 0 0.0
24/12/2014
14.83
 2,100 16.04 16.44 14.83 100 0 0.0
23/12/2014
16.04
 100 15.64 16.04 16.04 100 0 0.0
22/12/2014
15.64
 100 15.23 15.64 15.64 100 0 0.0
19/12/2014
15.23
 100 15.03 15.23 15.23 100 0 0.0
18/12/2014
15.03
 0 15.03 15.03 15.03 0 0 0
17/12/2014
15.03
 100 15.44 15.44 15.03 100 0 0.0
16/12/2014
15.44
 0 15.44 15.44 15.44 0 0 0
15/12/2014
15.44
 0 15.44 15.44 15.44 0 0 0
12/12/2014
15.44
 100 14.03 15.44 15.44 100 0 0.0
11/12/2014
14.03
 100 13.03 14.03 14.03 100 0 0.0
10/12/2014
13.03
 300 14.03 14.03 13.03 100 0 0.0
09/12/2014
14.03
 9,100 14.03 14.03 12.83 100 3,000 -0.1
08/12/2014
14.03
 0 14.03 14.03 14.03 0 0 0
05/12/2014
14.03
 100 14.75 14.75 14.03 100 0 0.0
04/12/2014
14.75
 700 13.43 14.75 13.03 200 0 0.0
03/12/2014
13.43
 500 13.83 13.83 13.43 0 0 0
02/12/2014
13.83
 500 13.83 13.83 13.83 0 0 0
01/12/2014
13.83
 100 13.71 13.83 13.83 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |