CTCP Bia Sài Gòn - Miền Tây (wsb)

51.30
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
(2026-08-18) 		-4.40 -7.93% 12,000 -500 0
51.10
57.70
51.30
2 tháng
(2026-07-20) 		-4.70 -8.42% 14,900 -500 0
51
57.70
51.30
3 tháng
(2026-06-19) 		-3.90 -7.09% 20,600 -500 0
51
57.70
51.30
6 tháng
(2026-03-23) 		-2.43 -4.53% 90,100 -500 0
51
57.90
51.30
12 tháng
(2025-09-22) 		-3.61 -6.60% 416,800 -500 0
48.32
65.32
51.30
24 tháng
(2024-09-27) 		8.72 20.57% 902,266 -500 0
39.21
65.32
51.30
36 tháng
(2023-10-03) 		11.49 28.99% 2,376,303 -500 0
35.38
65.32
51.30
60 tháng
(2021-10-13) 		12.44 32.19% 5,571,843 358,100 19.7
29.60
65.32
51.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2015
13.81
 1,200 14.44 14.44 13.81 0 0 0
15/04/2015
14.44
 100 14.44 14.44 14.44 0 0 0
14/04/2015
14.44
 0 14.44 14.44 14.44 0 0 0
13/04/2015
14.44
 1,100 14.48 14.48 14.44 100 0 0.0
10/04/2015
14.48
 15,100 14.48 14.48 13.50 10,000 0 0.4
09/04/2015
14.48
 30,300 14.48 14.67 13.03 29,900 2,000 0.9
08/04/2015
14.48
 100 14.32 14.48 14.48 100 0 0.0
07/04/2015
14.32
 300 13.70 14.48 13.62 300 0 0.0
06/04/2015
13.70
 3,600 14.09 15.18 13.11 1,600 0 0.1
03/04/2015
14.09
 1,100 14.13 14.13 14.09 0 0 0
02/04/2015
14.13
 0 14.09 14.13 14.13 0 0 0
01/04/2015
14.09
 13,300 14.28 14.36 13.81 13,300 5,000 0.3
31/03/2015
14.28
 6,400 13.70 14.28 13.23 2,000 0 0.1
30/03/2015
13.70
 3,700 12.41 14.48 12.72 1,600 0 0.1
27/03/2015
12.41
 200 13.31 14.09 12.41 100 0 0.0
26/03/2015
13.31
 7,500 13.50 13.50 12.52 7,000 0 0.2
25/03/2015
13.50
 100 12.84 13.50 13.50 100 0 0.0
24/03/2015
12.84
 120 12.91 12.91 12.84 0 0 0
23/03/2015
12.91
 0 12.91 12.91 12.91 0 0 0
20/03/2015
12.91
 100 13.27 13.27 12.91 100 0 0.0
19/03/2015
13.27
 4,630 12.72 13.27 12.37 300 0 0.0
18/03/2015
12.72
 13,200 12.87 12.87 12.17 4,100 0 0.1
17/03/2015
12.87
 9,000 13.62 13.62 12.52 1,200 2,700 -0.0
16/03/2015
13.62
 100 13.70 13.70 13.62 100 0 0.0
13/03/2015
13.70
 4,420 13.11 13.70 13.23 4,400 0 0.1
12/03/2015
13.11
 400 13.31 13.31 12.72 300 300 0.0
11/03/2015
13.31
 0 13.31 13.31 13.31 0 0 0
10/03/2015
13.31
 200 12.91 13.31 13.31 200 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |