CTCP Bia Sài Gòn - Miền Tây (wsb)

48.50
0.20
(0.41%)
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
(2024-04-19) 		1.40 2.98% 95,800 30,800 1.5
47
53.90
48.40
2 tháng
(2024-03-19) 		0.37 0.77% 218,700 -16,500 -0.9
46.20
53.90
48.40
3 tháng
(2024-02-19) 		0.65 1.37% 267,700 -31,500 -1.7
46.20
53.90
48.40
6 tháng
(2023-11-20) 		1.10 2.33% 823,600 -251,109 -12.6
45.20
53.90
48.40
12 tháng
(2023-05-24) 		4.98 11.48% 1,138,896 -202,999 -10.1
43.23
53.90
48.40
24 tháng
(2022-05-30) 		4.44 10.10% 2,222,476 -853,669 -47.4
35.48
53.90
48.40
36 tháng
(2021-06-03) 		7.65 18.76% 4,597,319 -470,970 -27.4
35.48
53.90
48.40
60 tháng
(2019-06-14) 		18.87 63.88% 9,158,830 -1,111,691 -52.5
25.01
53.90
48.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 19/06/2023
44.34
-0.74
 600 45.08 45.08 44.16 100 0 0.0
#202 16/06/2023
45.08
0.28
 4,900 44.80 45.08 44.16 200 0 0.0
#203 15/06/2023
44.80
-0.28
 5,600 45.08 45.08 44.34 0 5,000 -0.2
#204 14/06/2023
45.08
-0.55
 500 45.63 45.63 45.08 500 0 0.0
#205 13/06/2023
45.63
0.74
 4,100 44.90 45.63 45.17 0 0 0
#206 12/06/2023
44.90
-0.18
 0 45.08 44.90 44.90 0 0 0
#207 09/06/2023
45.08
0.37
 21,800 44.71 45.54 43.14 9,600 12,100 -0.1
#208 08/06/2023
44.71
0
 2,250 44.71 44.71 43.42 1,600 0 0.1
#209 07/06/2023
44.71
0.37
 5,000 44.34 44.71 44.34 0 0 0
#210 06/06/2023
44.34
-0.18
 3,770 44.53 44.71 43.14 0 100 -0.0
#211 05/06/2023
44.53
-0.28
 1,944 44.80 44.80 42.96 100 200 -0.0
#212 02/06/2023
44.80
0.18
 3,300 44.62 44.80 43.42 0 0 0
#213 01/06/2023
44.62
0
 7 44.62 44.62 44.62 0 0 0
#214 31/05/2023
44.62
0.28
 100 44.34 44.62 44.62 100 0 0.0
#215 30/05/2023
44.34
0.18
 100 44.16 44.34 44.34 100 0 0.0
#216 29/05/2023
44.16
-0.83
 0 44.99 44.16 44.16 1,700 0 0.1
#217 26/05/2023
44.99
1.76
 1,800 43.23 44.99 43.69 1,800 100 0.1
#218 25/05/2023
43.23
-0.18
 800 43.42 43.42 42.68 100 0 0.0
#219 24/05/2023
43.42
-0.18
 5,200 43.60 44.62 42.49 200 0 0.0
#220 23/05/2023
43.60
-1.57
 5,500 45.17 45.17 43.60 0 5,400 -0.3
#221 22/05/2023
45.17
0.37
 102 44.80 45.17 45.17 100 0 0.0
#222 19/05/2023
44.80
-0.18
 1,500 44.99 44.99 43.23 1,000 0 0.0
#223 18/05/2023
44.99
-0.09
 200 45.08 45.08 43.42 100 0 0.0
#224 17/05/2023
45.08
0
 100 45.08 45.08 45.08 0 0 0
#225 16/05/2023
45.08
0.55
 2,300 44.53 45.08 44.53 200 100 0.0
#226 15/05/2023
44.53
-1.11
 5,600 45.63 45.63 44.53 0 0 0
#227 12/05/2023
45.63
0
 8,200 45.63 45.91 45.17 7,900 0 0.4
#228 11/05/2023
45.63
0.46
 100 45.17 45.63 45.63 100 0 0.0
#229 10/05/2023
45.17
0.83
 300 44.34 45.17 44.90 0 0 0
#230 09/05/2023
44.34
-0.18
 2,907 44.53 44.53 42.96 0 0 0
#231 08/05/2023
44.53
0.18
 1,500 44.34 45.91 44.53 1,100 0 0.1
#232 05/05/2023
44.34
-0.92
 2,900 45.27 45.54 44.34 100 0 0.0
#233 04/05/2023
45.27
0.28
 602 44.99 45.82 45.27 100 0 0.0
#234 28/04/2023
44.99
-0.27
 2,700 45.26 46.16 44.35 1,700 0 0.1
#235 27/04/2023
45.26
-1.09
 2,400 46.35 46.35 43.45 2,000 710,370 -41.1
#236 26/04/2023
46.35
1.99
 22,503 44.35 47.98 43.72 200 0 0.0
#237 25/04/2023
44.35
-0.45
 4,100 44.81 44.90 44.35 1,100 0 0.1
#238 24/04/2023
44.81
-0.36
 1,300 45.17 45.17 44.35 1,100 0 0.1
#239 21/04/2023
45.17
1.63
 1,103 43.54 45.17 41.19 1,000 100 0.0
#240 20/04/2023
43.54
0.36
 1,100 43.18 44.35 43.54 3,100 0 0.2
#241 19/04/2023
43.18
-1.54
 400 44.72 44.72 43.18 0 0 0
#242 18/04/2023
44.72
0.45
 105 44.26 44.72 44.72 0 0 0
#243 17/04/2023
44.26
-0.72
 400 44.99 44.99 43.99 0 0 0
#244 14/04/2023
44.99
-0.09
 7,505 45.08 45.26 43.45 2,000 2,600 -0.0
#245 13/04/2023
45.08
1.63
 2,640 43.45 45.08 43.45 1,000 0 0.0
#246 12/04/2023
43.45
-0.27
 4,002 43.72 43.90 43.09 0 3,300 -0.2
#247 11/04/2023
43.72
0.27
 4,002 43.45 43.90 43.45 100 900 -0.0
#248 10/04/2023
43.45
0.45
 4,702 43.00 44.26 43.45 100 4,600 -0.2
#249 07/04/2023
43.00
-0.72
 2,859 43.72 44.35 43.00 600 2,200 -0.1
#250 06/04/2023
43.72
-0.54
 6,200 44.26 44.26 43.09 300 2,700 -0.1
#251 05/04/2023
44.26
-0.09
 5,813 44.35 44.35 43.45 200 3,500 -0.2
#252 04/04/2023
44.35
0
 0 44.35 44.35 44.35 0 0 0
#253 03/04/2023
44.35
-0.91
 1,103 45.26 45.26 40.73 500 100 0.0
#254 31/03/2023
45.26
3.62
 17,004 41.64 45.26 41.64 10,700 300 0.5
#255 30/03/2023
41.64
0.36
 2,604 41.28 42.27 41.37 1,600 2,800 -0.1
#256 29/03/2023
41.28
0.09
 4,000 41.19 41.55 41.28 200 0 0.0
#257 28/03/2023
41.19
-0.45
 2,800 41.64 41.64 41.19 100 0 0.0
#258 27/03/2023
41.64
0.09
 400 41.55 41.64 41.19 400 0 0.0
#259 24/03/2023
41.55
0.54
 700 41.01 41.55 40.73 300 0 0.0
#260 23/03/2023
41.01
0
 100 41.01 41.55 41.01 100 0 0.0
#261 22/03/2023
41.01
0
 300 41.01 41.01 40.28 100 0 0.0
#262 21/03/2023
41.01
-0.45
 400 41.46 41.46 39.56 300 0 0.0
#263 20/03/2023
41.46
-0.09
 1,102 41.55 41.64 38.92 200 0 0.0
#264 17/03/2023
41.55
0
 0 41.55 41.55 41.55 0 0 0
#265 16/03/2023
41.55
1.63
 200 39.92 41.55 41.46 200 0 0.0
#266 15/03/2023
39.92
-1.72
 11,305 41.64 41.64 39.83 300 0 0.0
#267 14/03/2023
41.64
-0.18
 5,150 41.82 41.82 39.83 100 0 0.0
#268 13/03/2023
41.82
0
 4 41.82 41.82 41.82 0 0 0
#269 10/03/2023
41.82
-0.18
 202 42.00 42.00 41.82 200 0 0.0
#270 09/03/2023
42.00
0.36
 2,700 41.64 42.00 40.82 500 0 0.0
#271 08/03/2023
41.64
0
 0 41.64 41.64 41.64 0 0 0
#272 07/03/2023
41.64
1.72
 111 39.92 41.64 41.64 0 0 0
#273 06/03/2023
39.92
-2.81
 49,100 42.73 42.73 39.92 100 10,000 -0.5
#274 03/03/2023
42.73
1.54
 31,400 41.19 43.45 40.73 0 1,500 -0.1
#275 02/03/2023
41.19
0
 400 41.19 41.19 40.73 100 0 0.0
#276 01/03/2023
41.19
-0.91
 700 42.09 42.09 41.19 0 0 0
#277 28/02/2023
42.09
1.36
 2,300 40.73 42.09 39.38 1,700 0 0.1
#278 27/02/2023
40.73
-1.27
 200 42.00 42.00 40.73 100 0 0.0
#279 24/02/2023
42.00
1.54
 2,100 40.46 42.00 40.73 2,100 0 0.1
#280 23/02/2023
40.46
0.09
 1,600 40.37 40.46 39.83 100 0 0.0
#281 22/02/2023
40.37
0
 1,100 40.37 40.37 40.37 0 0 0
#282 21/02/2023
40.37
0.09
 100 40.28 40.37 40.37 0 0 0
#283 20/02/2023
40.28
-1.18
 1,000 41.46 41.46 40.28 0 0 0
#284 16/02/2023
41.46
1.27
 100 40.19 41.46 41.46 100 0 0.0
#285 15/02/2023
40.19
-0.54
 1,200 40.73 41.91 40.19 100 0 0.0
#286 14/02/2023
40.73
0
 1,000 40.73 40.73 40.73 0 0 0
#287 13/02/2023
40.73
-0.45
 500 41.19 41.55 40.73 100 0 0.0
#288 10/02/2023
41.19
0
 700 41.19 41.19 40.73 100 0 0.0
#289 09/02/2023
41.19
0
 610 41.19 42.00 41.19 100 0 0.0
#290 08/02/2023
41.19
-0.81
 2,800 42.00 42.27 41.19 2,500 0 0.1
#291 07/02/2023
42.00
0.09
 901 41.91 42.36 41.01 200 0 0.0
#292 06/02/2023
41.91
-0.36
 1,000 42.27 43.27 41.01 200 0 0.0
#293 03/02/2023
42.27
0.63
 2,418 41.64 42.45 41.46 100 0 0.0
#294 02/02/2023
41.64
-1.09
 3,082 42.73 43.81 41.64 1,300 0 0.1
#295 01/02/2023
42.73
-1.18
 900 43.90 43.90 41.37 500 0 0.0
#296 31/01/2023
43.90
1.90
 8,600 42.00 43.90 40.82 7,300 100 0.3
#297 30/01/2023
42.00
-2.35
 3,700 44.35 44.35 40.73 400 0 0.0
#298 27/01/2023
44.35
3.62
 2,800 40.73 46.80 40.82 2,600 1,600 0.0
#299 19/01/2023
40.73
-1.63
 5,000 42.36 42.45 40.73 200 0 0.0
#300 18/01/2023
42.36
-0.09
 100 42.45 42.45 42.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc