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)
09/03/2015
12.91
 100 13.23 13.23 12.91 100 0 0.0
06/03/2015
13.23
 800 13.66 13.66 11.82 800 0 0.0
05/03/2015
13.66
 900 13.50 13.66 12.91 100 0 0.0
04/03/2015
13.50
 0 14.09 13.50 13.50 0 0 0
03/03/2015
14.09
 800 13.27 14.09 13.42 300 0 0.0
02/03/2015
13.27
 1,200 14.48 14.48 13.27 0 1,000 -0.0
27/02/2015
14.48
 200 13.70 14.48 14.28 200 0 0.0
26/02/2015
13.70
 4,500 14.28 14.28 13.11 4,300 0 0.1
25/02/2015
14.28
 100 13.11 14.28 14.28 100 0 0.0
24/02/2015
13.11
 2,600 12.52 13.31 12.56 2,500 0 0.1
13/02/2015
12.52
 3,300 12.56 13.66 12.52 100 2,100 -0.1
12/02/2015
12.56
 3,000 12.52 12.56 12.56 0 0 0
11/02/2015
12.52
 1,500 12.44 12.68 12.52 1,400 1,400 0
10/02/2015
12.44
 1,100 12.52 12.52 11.74 500 0 0.0
09/02/2015
12.52
 1,100 12.52 12.52 12.52 0 0 0
06/02/2015
12.52
 1,000 12.72 12.72 12.52 0 0 0
05/02/2015
12.72
 1,700 13.38 13.38 12.72 100 0 0.0
04/02/2015
13.38
 100 14.87 14.87 13.38 0 0 0
03/02/2015
14.87
 0 14.09 14.87 14.87 0 0 0
02/02/2015
14.09
 200 15.65 15.65 14.09 0 100 -0.0
30/01/2015
15.65
 100 14.48 15.65 15.65 100 0 0.0
29/01/2015
14.48
 100 13.19 14.48 14.48 100 0 0.0
28/01/2015
13.19
 3,100 13.31 14.64 13.19 3,100 0 0.1
27/01/2015
13.31
 100 12.99 13.31 13.31 100 0 0.0
26/01/2015
12.99
 5,100 12.87 12.99 12.72 100 0 0.0
23/01/2015
12.87
 23,900 12.87 13.11 12.76 5,500 2,800 0.1
22/01/2015
12.87
 0 12.91 12.87 12.87 0 0 0
21/01/2015
12.91
 3,400 13.15 13.15 12.52 200 0 0.0
20/01/2015
13.15
 0 13.15 13.15 13.15 0 0 0
19/01/2015
13.15
 0 12.91 13.15 13.15 0 0 0
16/01/2015
12.91
 8,800 14.01 14.01 12.91 4,000 0 0.1
15/01/2015
14.01
 100 12.68 14.01 14.01 100 0 0.0
14/01/2015: Cổ tức tiền mặt tỉ lệ: 10%
14/01/2015
12.68
 15,200 12.91 13.03 12.68 3,800 1,900 0.1
13/01/2015
12.91
 100 13.48 13.48 12.91 0 0 0
12/01/2015
13.48
 5,000 14.96 14.96 13.48 0 1,000 -0.0
09/01/2015
14.96
 1,000 14.02 14.96 14.96 0 0 0
08/01/2015
14.02
 0 13.64 14.02 14.02 0 0 0
07/01/2015
13.64
 4,100 14.66 14.66 13.64 100 300 -0.0
06/01/2015
14.66
 370 14.66 15.99 14.66 100 0 0.0
05/01/2015
14.66
 0 15.50 14.66 14.66 0 0 0
31/12/2014
15.50
 5,800 14.28 15.88 13.98 4,900 300 0.2
30/12/2014
14.28
 400 16.14 16.71 14.28 200 0 0.0
29/12/2014
16.14
 300 15.19 16.14 15.19 300 0 0.0
26/12/2014
15.19
 100 13.67 15.19 15.19 100 0 0.0
25/12/2014
13.67
 1,000 14.05 15.38 13.67 100 0 0.0
24/12/2014
14.05
 2,100 15.19 15.57 14.05 100 0 0.0
23/12/2014
15.19
 100 14.81 15.19 15.19 100 0 0.0
22/12/2014
14.81
 100 14.43 14.81 14.81 100 0 0.0
19/12/2014
14.43
 100 14.24 14.43 14.43 100 0 0.0
18/12/2014
14.24
 0 14.24 14.24 14.24 0 0 0
17/12/2014
14.24
 100 14.62 14.62 14.24 100 0 0.0
16/12/2014
14.62
 0 14.62 14.62 14.62 0 0 0
15/12/2014
14.62
 0 14.62 14.62 14.62 0 0 0
12/12/2014
14.62
 100 13.29 14.62 14.62 100 0 0.0
11/12/2014
13.29
 100 12.34 13.29 13.29 100 0 0.0
10/12/2014
12.34
 300 13.29 13.29 12.34 100 0 0.0
09/12/2014
13.29
 9,100 13.29 13.29 12.15 100 3,000 -0.1
08/12/2014
13.29
 0 13.29 13.29 13.29 0 0 0
05/12/2014
13.29
 100 13.98 13.98 13.29 100 0 0.0
04/12/2014
13.98
 700 12.72 13.98 12.34 200 0 0.0
03/12/2014
12.72
 500 13.10 13.10 12.72 0 0 0
02/12/2014
13.10
 500 13.10 13.10 13.10 0 0 0
01/12/2014
13.10
 100 12.99 13.10 13.10 100 0 0.0
28/11/2014
12.99
 6,500 12.80 14.13 12.53 300 1,000 -0.0
27/11/2014
12.80
 200 12.50 12.91 12.80 100 0 0.0
26/11/2014
12.50
 0 12.50 12.50 12.50 0 0 0
25/11/2014
12.50
 0 12.50 12.50 12.50 0 0 0
24/11/2014
12.50
 0 12.50 12.50 12.50 0 0 0
21/11/2014
12.50
 100 12.15 12.50 12.50 100 0 0.0
20/11/2014
12.15
 300 11.20 12.15 12.15 100 0 0.0
19/11/2014
11.20
 10,000 12.15 12.15 11.20 100 0 0.0
18/11/2014
12.15
 1,600 11.58 12.15 11.58 500 0 0.0
17/11/2014
11.58
 2,000 12.15 12.15 11.58 2,000 0 0.1
14/11/2014
12.15
 500 11.32 12.15 12.15 500 0 0.0
13/11/2014
11.32
 4,900 11.32 11.32 11.28 2,000 0 0.1
12/11/2014
11.32
 14,330 11.17 11.39 11.28 0 30 -0.0
11/11/2014
11.17
 9,200 11.32 11.39 10.07 0 8,900 -0.3
10/11/2014
11.32
 19,400 10.98 11.39 10.98 0 0 0
07/11/2014
10.98
 0 10.98 10.98 10.98 0 0 0
06/11/2014
10.98
 5,800 10.98 10.98 10.98 5,800 0 0.2
05/11/2014
10.98
 0 11.20 10.98 10.98 0 0 0
04/11/2014
11.20
 14,000 10.98 11.20 10.94 14,000 0 0.4
03/11/2014
10.98
 1,100 11.39 11.39 10.26 100 0 0.0
31/10/2014
11.39
 0 11.39 11.39 11.39 0 0 0
30/10/2014
11.39
 100 11.70 11.70 11.39 0 0 0
29/10/2014
11.70
 0 11.96 11.70 11.70 0 0 0
28/10/2014
11.96
 200 12.53 12.53 11.39 100 0 0.0
27/10/2014
12.53
 0 12.53 12.53 12.53 0 0 0
24/10/2014
12.53
 0 12.53 12.53 12.53 0 0 0
23/10/2014
12.53
 100 11.62 12.53 12.53 0 0 0
22/10/2014
11.62
 100 12.91 12.91 11.62 0 0 0
21/10/2014
12.91
 100 12.53 12.91 12.91 0 0 0
20/10/2014
12.53
 0 12.53 12.53 12.53 0 0 0
17/10/2014
12.53
 100 11.39 12.53 12.53 0 0 0
16/10/2014
11.39
 100 12.53 12.53 11.39 0 0 0
15/10/2014
12.53
 0 12.53 12.53 12.53 0 0 0
14/10/2014
12.53
 100 11.47 12.53 12.53 0 0 0
13/10/2014
11.47
 200 12.72 12.72 11.47 0 0 0
10/10/2014
12.72
 0 12.72 12.72 12.72 0 0 0
09/10/2014
12.72
 100 11.96 12.72 12.72 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |