CTCP Bia Sài Gòn - Miền Tây (wsb)

55.20
-0.70
(-1.25%)
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 0% 79,200 -14,900 -0.8
51
56.30
55.80
2 tháng
(2026-01-16) 		-0.10 -0.18% 102,400 -13,400 -0.7
51
58.80
55.80
3 tháng
(2025-12-17) 		-5.90 -9.53% 123,600 -11,700 -0.6
51
61.90
55.80
6 tháng
(2025-09-18) 		-9.57 -14.60% 299,700 37,700 2.2
50.99
68.95
55.80
12 tháng
(2025-03-24) 		0.60 1.08% 380,400 -211,700 -13.2
49.91
68.95
55.80
24 tháng
(2024-03-27) 		13.79 32.66% 1,446,652 -1,711,000 -100.0
40.69
68.95
55.80
36 tháng
(2023-04-03) 		16.94 43.37% 2,476,399 -2,606,169 -150.3
37.87
68.95
55.80
60 tháng
(2021-04-12) 		18.19 48.12% 6,156,386 -2,075,270 -122.0
31.25
68.95
55.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2025
55.62
 0 55.62 55.62 55.62 0 0 0
27/05/2025
56.59
 200 54.56 56.59 54.56 0 0 0
26/05/2025
53.69
 200 57.85 57.85 53.69 100 0 0
23/05/2025
56.88
 700 50.70 56.88 50.70 100 0 0
22/05/2025
54.47
 1,200 52.15 54.47 51.66 0 0 0
21/05/2025: Cổ tức tiền mặt tỉ lệ: 30%
21/05/2025
57.85
 1,100 54.66 57.85 54.47 0 0 0
20/05/2025
53.11
 3,500 49.54 56.23 49.54 0 0 0
19/05/2025
53.11
 1,400 52.84 54.76 52.84 0 0 0
16/05/2025
52.84
 1,700 52.93 52.93 52.84 0 0 0
15/05/2025
52.20
 700 52.38 52.38 52.20 0 0 0
14/05/2025
56.59
 100 56.59 56.59 56.59 100 0 0
13/05/2025
49.91
 200 49.91 49.91 49.91 0 200 0
12/05/2025
54.94
 2,000 50.37 59.25 48.53 100 0 0
09/05/2025
55.22
 0 55.22 55.22 55.22 0 0 0
08/05/2025
55.22
 0 55.22 55.22 55.22 0 0 0
07/05/2025
55.22
 0 55.22 55.22 55.22 0 0 0
06/05/2025
55.22
 0 55.22 55.22 55.22 0 0 0
05/05/2025
55.22
 1,000 55.22 55.22 55.22 0 0 0
29/04/2025
59.16
 1,100 54.85 59.16 54.85 0 0 0
28/04/2025
58.42
 700 53.48 58.42 53.48 700 0 0.0
25/04/2025
53.02
 100 53.02 53.02 53.02 0 0 0
24/04/2025
53.02
 0 53.02 53.02 53.02 0 0 0
23/04/2025
53.02
 100 53.02 53.02 53.02 0 0 0
22/04/2025
53.11
 0 53.11 53.11 53.11 0 0 0
21/04/2025
53.11
 100 53.11 53.11 53.11 0 270,500 -15.7
18/04/2025
54.76
 100 54.76 54.76 54.76 0 0 0
17/04/2025
53.48
 0 53.48 53.48 53.48 0 0 0
16/04/2025
53.48
 0 53.48 53.48 53.48 0 0 0
15/04/2025
53.48
 100 53.48 53.48 53.48 0 0 0
14/04/2025
54.94
 0 54.94 54.94 54.94 0 0 0
11/04/2025
54.94
 0 54.94 54.94 54.94 0 0 0
10/04/2025
54.94
 800 54.94 54.94 54.94 0 0 0
09/04/2025
55.59
 100 55.59 55.59 55.59 100 0 0.0
08/04/2025
51.92
 0 51.92 51.92 51.92 0 0 0
04/04/2025
51.92
 0 51.92 51.92 51.92 0 0 0
03/04/2025
51.92
 0 51.92 51.92 51.92 0 0 0
02/04/2025
51.92
 0 51.92 51.92 51.92 0 0 0
01/04/2025
54.94
 400 50.82 54.94 50.82 0 0 0
31/03/2025
55.86
 100 55.86 55.86 55.86 100 0 0.0
28/03/2025
56.32
 300 54.58 56.32 54.58 0 0 0
27/03/2025
55.40
 0 55.40 55.40 55.40 0 0 0
26/03/2025
55.40
 0 55.40 55.40 55.40 0 0 0
25/03/2025
55.40
 0 55.40 55.40 55.40 0 0 0
24/03/2025
55.40
 0 55.40 55.40 55.40 0 0 0
21/03/2025
55.77
 200 54.94 55.77 54.94 100 0 0.0
20/03/2025
56.04
 300 55.13 56.04 55.13 100 0 0.0
19/03/2025
54.85
 500 54.85 54.85 51.83 100 0 0.0
18/03/2025
54.30
 15,700 52.20 54.94 49.63 400 0 0
17/03/2025
53.11
 200 49.18 53.11 49.18 100 0 0
14/03/2025
48.53
 700 48.72 48.72 48.53 0 0 0
13/03/2025
48.99
 100 48.99 48.99 48.99 0 0 0
12/03/2025
54.94
 8,600 49.91 54.94 49.91 8,400 0 0.5
11/03/2025
49.82
 300 49.63 49.82 49.63 0 0 0
10/03/2025
49.36
 100 49.36 49.36 49.36 0 0 0
07/03/2025
50.18
 700 47.71 50.18 47.62 0 500 -0.0
06/03/2025
51.10
 4,800 48.53 51.10 46.70 0 3,100 -0.2
05/03/2025
48.53
 900 47.71 48.53 47.16 0 100 -0.0
04/03/2025
47.16
 100 47.16 47.16 47.16 100 100 0
03/03/2025
53.11
 100 53.11 53.11 53.11 0 0 0
28/02/2025
51.65
 100 51.65 51.65 51.65 100 0 0.0
27/02/2025
47.62
 500 47.71 47.71 47.62 400 500 -0.0
26/02/2025
47.62
 1,100 52.29 52.29 47.62 0 1,000 -0.1
25/02/2025
52.29
 36,600 47.62 52.38 47.62 1,300 0 0.1
24/02/2025
46.98
 0 46.98 46.98 46.98 0 0 0
21/02/2025
47.34
 110,900 45.79 48.53 43.22 42,500 900 2.2
20/02/2025
47.62
 1,600 45.88 47.62 45.79 0 1,500 -0.1
19/02/2025
48.08
 5,500 48.17 49.18 42.22 0 2,000 -0.1
18/02/2025
48.08
 1,000 48.17 48.17 48.08 0 1,000 -0.1
17/02/2025
53.85
 11,400 49.45 53.85 47.16 2,100 0 0.1
14/02/2025
54.40
 100 54.40 54.40 54.40 100 0 0.0
13/02/2025
54.40
 6,900 51.92 54.40 51.19 6,600 700 0.3
12/02/2025
52.01
 10,505 48.81 52.01 48.81 5,100 0 0.3
11/02/2025
52.29
 6,000 51.19 52.29 51.19 0 0 0
10/02/2025
52.56
 1,200 51.28 52.56 48.63 0 100 -0.0
07/02/2025
53.57
 1,202 50.37 53.57 50.37 100 0 0.0
06/02/2025
54.03
 7 54.03 54.03 54.03 0 0 0
05/02/2025
54.03
 10 54.03 54.03 54.03 0 0 0
04/02/2025
54.03
 1,000 54.03 54.03 54.03 0 0 0
03/02/2025
54.40
 0 54.40 54.40 54.40 0 0 0
24/01/2025
54.40
 0 54.40 54.40 54.40 0 0 0
23/01/2025
54.40
 100 54.40 54.40 54.40 0 100 -0.0
22/01/2025
54.49
 4,100 54.49 54.49 54.49 0 0 0
21/01/2025
54.85
 0 54.85 54.85 54.85 0 0 0
20/01/2025
55.40
 45 54.85 54.85 54.85 0 0 0
17/01/2025
55.40
 2,600 55.40 55.40 52.20 0 0 0
16/01/2025
57.23
 0 57.23 57.23 57.23 0 0 0
15/01/2025
57.23
 0 57.23 57.23 57.23 0 0 0
14/01/2025
54.94
 200 59.52 59.52 54.94 100 0 0.0
13/01/2025
54.76
 100 54.76 54.76 54.76 100 0 0.0
10/01/2025
54.94
 800 53.11 54.94 53.11 0 0 0
09/01/2025
59.25
 2,937 53.11 59.25 52.01 200 0 0.0
08/01/2025
60.99
 105 60.99 60.99 60.99 0 0 0
07/01/2025
54.94
 200 55.04 55.04 54.94 0 100 -0.0
06/01/2025
59.25
 500 55.22 59.43 54.94 200 0 0.0
03/01/2025
62.18
 0 62.18 62.18 62.18 0 0 0
02/01/2025
65.29
 47 62.18 62.18 62.18 0 0 0
31/12/2024
65.29
 17,009 56.23 65.29 56.23 0 0 0
30/12/2024
56.78
 0 56.78 56.78 56.78 0 0 0
27/12/2024
54.94
 538 57.14 57.23 54.94 0 100 -0.0
26/12/2024
57.14
 301 59.43 59.43 55.40 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |