CTCP Bia Sài Gòn - Miền Tây (wsb)

55
1
(1.85%)
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
(2026-05-18) 		0.20 0.37% 18,400 11,500 0
53
56.90
55
2 tháng
(2026-04-20) 		-0.76 -1.38% 33,700 13,700 0
53
57.40
55
3 tháng
(2026-03-19) 		-0.28 -0.52% 71,900 19,300 0.3
52.48
57.40
55
6 tháng
(2025-12-19) 		-1.71 -3.06% 196,300 14,500 0.0
48.32
58.17
55
12 tháng
(2025-06-23) 		0.94 1.77% 415,000 71,700 3.1
48.31
65.32
55
24 tháng
(2024-06-27) 		13.70 34% 1,030,642 -1,627,500 -96.4
39.71
65.32
55
36 tháng
(2023-07-03) 		14.46 36.58% 2,322,277 -1,910,699 -110.5
36.99
65.32
55
60 tháng
(2021-07-13) 		19.86 58.17% 5,789,753 -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)
25/08/2025
56.63
 0 56.63 56.63 56.63 0 0 0
22/08/2025
56.63
 0 56.63 56.63 56.63 0 0 0
21/08/2025
56.63
 0 56.63 56.63 56.63 0 0 0
20/08/2025
56.63
 0 56.63 56.63 56.63 0 0 0
19/08/2025
56.63
 0 56.63 56.63 56.63 0 0 0
18/08/2025
56.63
 0 56.63 56.63 56.63 0 0 0
15/08/2025
56.63
 100 56.63 56.63 56.63 100 0 0
14/08/2025
52.61
 0 52.61 52.61 52.61 0 0 0
13/08/2025
52.61
 0 52.61 52.61 52.61 0 0 0
12/08/2025
52.61
 0 52.61 52.61 52.61 0 0 0
11/08/2025
52.61
 100 52.61 52.61 52.61 0 0 0
08/08/2025
52.33
 0 52.33 52.33 52.33 0 0 0
07/08/2025
52.24
 1,300 53.06 53.06 52.24 0 0 0
06/08/2025
53.06
 0 53.06 53.06 53.06 0 0 0
05/08/2025
53.06
 200 53.06 53.06 53.06 0 200 -0.0
04/08/2025
55.62
 0 55.62 55.62 55.62 0 0 0
01/08/2025
55.62
 0 55.62 55.62 55.62 0 0 0
31/07/2025
59.01
 4,000 54.89 59.38 52.79 1,100 200 0.1
30/07/2025
53.70
 1,600 51.23 53.70 51.23 0 0 0
29/07/2025
53.70
 0 53.70 53.70 53.70 0 0 0
28/07/2025
53.70
 0 53.70 53.70 53.70 0 0 0
25/07/2025
54.43
 3,000 53.06 54.43 53.06 100 2,600 -0.1
24/07/2025
53.06
 200 53.06 53.06 53.06 0 0 0
23/07/2025
54.80
 300 54.89 54.89 54.80 0 0 0
22/07/2025
55.35
 300 55.35 55.35 55.35 0 300 -0.0
21/07/2025
57.64
 1,600 51.69 57.64 50.78 100 0 0.0
18/07/2025
58.55
 100 58.55 58.55 58.55 0 0 0
17/07/2025
53.15
 0 53.15 53.15 53.15 0 0 0
16/07/2025
53.15
 0 53.15 53.15 53.15 0 0 0
15/07/2025
53.15
 100 53.15 53.15 53.15 0 0 0
14/07/2025
60.66
 100 60.66 60.66 60.66 100 0 0.0
11/07/2025
59.28
 300 62.21 62.21 53.06 100 0 0.0
10/07/2025
58.55
 100 58.55 58.55 58.55 100 0 0.0
09/07/2025
52.15
 100 52.15 52.15 52.15 0 0 0
08/07/2025
57.36
 0 57.36 57.36 57.36 0 0 0
07/07/2025
57.36
 0 57.36 57.36 57.36 0 0 0
04/07/2025
57.36
 0 57.36 57.36 57.36 0 0 0
03/07/2025
57.36
 0 57.36 57.36 57.36 0 0 0
02/07/2025
57.36
 0 57.36 57.36 57.36 0 0 0
01/07/2025
57.36
 0 57.36 57.36 57.36 0 0 0
30/06/2025
57.36
 6,400 57.36 57.36 57.36 6,400 0 0
27/06/2025
57.36
 200 50.78 57.36 50.78 100 0 0
26/06/2025
58.37
 0 58.37 58.37 58.37 0 0 0
25/06/2025
58.37
 100 58.37 58.37 58.37 100 0 0
24/06/2025
53.06
 200 53.06 53.06 53.06 0 0 0
23/06/2025
53.06
 3,200 53.06 53.06 53.06 0 3,000 0
20/06/2025
58.46
 0 58.46 58.46 58.46 0 0 0
19/06/2025
58.46
 0 58.46 58.46 58.46 0 0 0
18/06/2025
58.46
 0 58.46 58.46 58.46 0 0 0
17/06/2025
58.46
 0 58.46 58.46 58.46 0 0 0
16/06/2025
58.46
 0 58.46 58.46 58.46 0 0 0
13/06/2025
58.46
 0 58.46 58.46 58.46 0 0 0
12/06/2025
58.46
 0 58.46 58.46 58.46 0 0 0
11/06/2025
58.46
 0 58.46 58.46 58.46 0 0 0
10/06/2025
63.86
 1,100 53.98 64.04 53.43 0 0 0
09/06/2025
62.76
 0 62.76 62.76 62.76 0 0 0
06/06/2025
62.21
 7,100 58.19 63.13 58.19 7,000 0 0
05/06/2025
54.89
 0 54.89 54.89 54.89 0 0 0
04/06/2025
54.89
 1,400 54.89 54.89 54.89 0 0 0
03/06/2025
56.36
 0 56.36 56.36 56.36 0 0 0
02/06/2025
56.36
 0 56.36 56.36 56.36 0 0 0
30/05/2025
60.11
 7,800 52.33 60.11 47.12 5,500 0 0
29/05/2025
52.61
 5,000 52.06 52.61 52.06 0 0 0
28/05/2025
52.70
 0 52.70 52.70 52.70 0 0 0
27/05/2025
53.61
 200 51.69 53.61 51.69 0 0 0
26/05/2025
50.87
 200 54.80 54.80 50.87 100 0 0
23/05/2025
53.89
 700 48.03 53.89 48.03 100 0 0
22/05/2025
51.60
 1,200 49.40 51.60 48.95 0 0 0
21/05/2025: Cổ tức tiền mặt tỉ lệ: 30%
21/05/2025
54.80
 1,100 51.78 54.80 51.60 0 0 0
20/05/2025
50.32
 3,500 46.93 53.27 46.93 0 0 0
19/05/2025
50.32
 1,400 50.06 51.88 50.06 0 0 0
16/05/2025
50.06
 1,700 50.14 50.14 50.06 0 0 0
15/05/2025
49.45
 700 49.62 49.62 49.45 0 0 0
14/05/2025
53.61
 100 53.61 53.61 53.61 100 0 0
13/05/2025
47.28
 200 47.28 47.28 47.28 0 200 0
12/05/2025
52.05
 2,000 47.72 56.13 45.98 100 0 0
09/05/2025
52.31
 0 52.31 52.31 52.31 0 0 0
08/05/2025
52.31
 0 52.31 52.31 52.31 0 0 0
07/05/2025
52.31
 0 52.31 52.31 52.31 0 0 0
06/05/2025
52.31
 0 52.31 52.31 52.31 0 0 0
05/05/2025
52.31
 1,000 52.31 52.31 52.31 0 0 0
29/04/2025
56.04
 1,100 51.97 56.04 51.97 0 0 0
28/04/2025
55.35
 700 50.66 55.35 50.66 700 0 0.0
25/04/2025
50.23
 100 50.23 50.23 50.23 0 0 0
24/04/2025
50.23
 0 50.23 50.23 50.23 0 0 0
23/04/2025
50.23
 100 50.23 50.23 50.23 0 0 0
22/04/2025
50.32
 0 50.32 50.32 50.32 0 0 0
21/04/2025
50.32
 100 50.32 50.32 50.32 0 270,500 -15.7
18/04/2025
51.88
 100 51.88 51.88 51.88 0 0 0
17/04/2025
50.66
 0 50.66 50.66 50.66 0 0 0
16/04/2025
50.66
 0 50.66 50.66 50.66 0 0 0
15/04/2025
50.66
 100 50.66 50.66 50.66 0 0 0
14/04/2025
52.05
 0 52.05 52.05 52.05 0 0 0
11/04/2025
52.05
 0 52.05 52.05 52.05 0 0 0
10/04/2025
52.05
 800 52.05 52.05 52.05 0 0 0
09/04/2025
52.66
 100 52.66 52.66 52.66 100 0 0.0
08/04/2025
49.19
 0 49.19 49.19 49.19 0 0 0
04/04/2025
49.19
 0 49.19 49.19 49.19 0 0 0
03/04/2025
49.19
 0 49.19 49.19 49.19 0 0 0
02/04/2025
49.19
 0 49.19 49.19 49.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |