CTCP Bia Sài Gòn - Miền Tây (wsb)

56
-0.20
(-0.36%)
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
(2025-12-29) 		-5.80 -9.45% 21,200 0 0.0
55.60
61.40
56
2 tháng
(2025-11-28) 		-3.80 -6.40% 29,200 1,900 0.1
55.60
64.80
56
3 tháng
(2025-10-29) 		-3.50 -5.92% 42,000 4,600 0.3
55.60
64.80
56
6 tháng
(2025-07-31) 		-6.69 -10.74% 225,600 57,000 3.3
50.99
68.95
56
12 tháng
(2025-02-03) 		1.20 2.22% 512,824 -142,600 -9.5
46.98
68.95
56
24 tháng
(2024-02-07) 		13.05 30.68% 1,403,476 -1,710,900 -99.9
40.69
68.95
56
36 tháng
(2023-02-13) 		19.73 54.99% 2,521,781 -2,587,969 -149.3
35.15
68.95
56
60 tháng
(2021-02-22) 		20.98 60.62% 6,320,401 -2,014,170 -118.8
31.25
68.95
56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2012
4.90
 0 4.90 4.90 4.90 0 0 0
18/05/2012
4.90
 500 5.39 5.39 4.90 0 0 0
17/05/2012
5.39
 0 5.39 5.39 5.39 0 0 0
16/05/2012
5.39
 0 5.39 5.39 5.39 0 0 0
15/05/2012
5.39
 0 5.39 5.39 5.39 0 0 0
14/05/2012
5.39
 100 5.48 5.48 5.39 0 0 0
11/05/2012
5.48
 0 5.48 5.48 5.48 0 0 0
10/05/2012
5.48
 0 5.48 5.48 5.48 0 0 0
09/05/2012
5.48
 0 5.48 5.48 5.48 0 0 0
08/05/2012
5.48
 1,400 5.57 5.57 5.48 0 1,400 -0.0
07/05/2012
5.57
 11,800 5.39 5.57 5.54 0 11,800 -0.2
04/05/2012
5.39
 2,000 5.30 5.42 5.39 0 0 0
03/05/2012
5.30
 0 5.30 5.30 5.30 60,000 0 1.1
02/05/2012
5.30
 2,000 5.24 5.30 5.30 0 0 0
27/04/2012
5.24
 28,000 5.45 5.45 5.24 17,900 23,000 -0.1
26/04/2012
5.45
 1,000 5.45 5.45 5.45 0 1,000 -0.0
25/04/2012
5.45
 0 5.54 5.45 5.45 0 0 0
24/04/2012
5.54
 28,000 5.48 5.54 5.39 15,000 28,000 -0.2
23/04/2012
5.48
 40,000 5.45 5.48 5.39 32,000 40,000 -0.1
20/04/2012
5.45
 25,000 5.24 5.45 5.39 25,000 25,000 0
19/04/2012
5.24
 65,300 5.88 5.88 5.24 37,000 65,300 -0.5
18/04/2012
5.88
 13,100 5.30 5.88 5.27 5,100 12,000 -0.1
17/04/2012
5.30
 8,500 5.24 5.82 5.30 5,000 8,400 -0.1
16/04/2012
5.24
 37,000 5.64 5.76 5.24 30,000 37,000 -0.1
13/04/2012
5.64
 156,800 6.34 6.34 5.64 0 156,800 -2.9
12/04/2012
6.34
 0 6.31 6.34 6.34 15,000 46,000 -0.6
11/04/2012
6.31
 7,000 6.41 6.41 6.31 5,000 0 0.1
10/04/2012
6.41
 0 6.41 6.41 6.41 0 0 0
09/04/2012
6.41
 0 6.41 6.41 6.41 0 0 0
06/04/2012
6.41
 0 6.41 6.41 6.41 0 0 0
05/04/2012
6.41
 100 5.85 6.41 6.41 0 0 0
04/04/2012
5.85
 0 5.85 5.85 5.85 0 0 0
03/04/2012
5.85
 700 6.31 6.31 5.85 0 0 0
30/03/2012
6.31
 6,100 6.37 6.37 6.31 0 0 0
29/03/2012
6.37
 21,600 6.31 6.47 6.37 10,500 0 0.2
28/03/2012
6.31
 29,000 6.47 6.47 6.31 15,900 0 0.3
27/03/2012
6.47
 7,200 6.84 6.84 6.37 0 0 0
26/03/2012
6.84
 0 6.84 6.84 6.84 0 0 0
23/03/2012
6.84
 0 6.84 6.84 6.84 0 0 0
22/03/2012
6.84
 0 6.84 6.84 6.84 0 0 0
21/03/2012
6.84
 0 6.84 6.84 6.84 0 0 0
20/03/2012
6.84
 0 6.84 6.84 6.84 0 0 0
19/03/2012
6.84
 100 6.16 6.84 6.84 0 0 0
16/03/2012
6.16
 700 6.47 6.62 6.16 500 0 0.0
15/03/2012
6.47
 0 6.47 6.47 6.47 0 0 0
14/03/2012
6.47
 0 6.47 6.47 6.47 0 0 0
13/03/2012
6.47
 100 6.16 6.47 6.47 0 0 0
12/03/2012
6.16
 0 6.16 6.16 6.16 0 0 0
09/03/2012
6.16
 5,800 6.59 6.59 6.16 0 0 0
08/03/2012
6.59
 0 6.62 6.59 6.59 0 0 0
07/03/2012
6.62
 3,200 6.47 6.62 6.47 0 0 0
06/03/2012
6.47
 45,700 6.62 6.78 6.47 20,000 0 0.4
05/03/2012
6.62
 10,000 6.07 6.62 6.62 0 0 0
02/03/2012
6.07
 22,900 5.85 6.16 6.07 21,400 0 0.4
01/03/2012
5.85
 26,900 5.51 5.85 5.54 13,900 0 0.3
29/02/2012
5.51
 0 5.51 5.51 5.51 0 0 0
28/02/2012
5.51
 28,500 5.54 5.54 5.51 21,000 0 0.4
27/02/2012
5.54
 5,000 5.39 5.54 5.54 5,000 0 0.1
24/02/2012
5.39
 2,000 5.39 5.39 5.39 2,000 0 0.0
23/02/2012
5.39
 0 5.39 5.39 5.39 0 0 0
22/02/2012
5.39
 2,000 5.08 5.39 5.39 0 0 0
21/02/2012
5.08
 1,000 5.54 5.54 5.08 0 0 0
20/02/2012
5.54
 4,000 5.82 5.82 5.54 0 0 0
17/02/2012
5.82
 100 5.51 5.82 5.82 0 0 0
16/02/2012
5.51
 100 5.27 5.51 5.51 0 0 0
15/02/2012
5.27
 2,000 5.27 5.27 5.27 1,800 0 0.0
14/02/2012
5.27
 0 5.27 5.27 5.27 10,000 0 0.2
13/02/2012
5.27
 3,700 5.85 5.85 5.27 3,700 0 0.1
10/02/2012
5.85
 0 5.85 5.85 5.85 0 0 0
09/02/2012
5.85
 0 5.85 5.85 5.85 0 0 0
08/02/2012
5.85
 100 5.39 5.85 5.85 0 0 0
07/02/2012
5.39
 4,000 5.39 5.39 5.39 4,000 0 0.1
06/02/2012
5.39
 0 5.39 5.39 5.39 0 0 0
03/02/2012
5.39
 4,000 5.76 5.76 5.39 3,900 0 0.1
02/02/2012
5.76
 100 5.24 5.76 5.76 100 0 0.0
01/02/2012
5.24
 4,000 5.24 5.24 5.24 4,000 0 0.1
31/01/2012
5.24
 0 5.24 5.24 5.24 0 0 0
30/01/2012
5.24
 0 5.24 5.24 5.24 0 0 0
20/01/2012
5.24
 0 5.24 5.24 5.24 0 0 0
19/01/2012
5.24
 3,000 5.24 5.24 5.24 3,000 0 0.1
18/01/2012
5.24
 1,000 5.24 5.24 5.24 0 0 0
17/01/2012
5.24
 0 5.24 5.24 5.24 0 0 0
16/01/2012
5.24
 12,000 5.27 5.27 5.24 12,000 0 0.2
13/01/2012
5.27
 0 5.27 5.27 5.27 0 0 0
12/01/2012
5.27
 0 5.27 5.27 5.27 0 0 0
11/01/2012
5.27
 0 5.24 5.27 5.27 0 0 0
10/01/2012
5.24
 2,100 5.60 6.10 5.24 0 0 0
09/01/2012
5.60
 0 5.60 5.60 5.60 0 0 0
06/01/2012
5.60
 0 5.60 5.60 5.60 0 0 0
05/01/2012
5.60
 100 5.11 5.60 5.60 0 0 0
04/01/2012
5.11
 100 4.62 5.11 5.11 0 0 0
03/01/2012
4.62
 5,500 4.90 4.90 4.43 3,000 0 0.0
30/12/2011
4.90
 3,400 5.42 5.42 4.90 0 0 0
29/12/2011
5.42
 100 6.01 6.01 5.42 0 0 0
28/12/2011
6.01
 500 6.65 6.65 6.01 0 0 0
27/12/2011
6.65
 0 5.54 6.65 6.65 0 0 0
26/12/2011
5.54
 10,600 5.82 6.71 5.54 0 0 0
23/12/2011
5.82
 10,000 5.30 6.44 5.82 0 0 0
22/12/2011
5.30
 5,100 5.30 6.47 5.30 0 0 0
21/12/2011
5.30
 300 5.42 6.16 5.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |