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)
20/12/2011
5.42
 200 6.01 6.31 5.42 0 0 0
19/12/2011
6.01
 100 5.54 6.01 6.01 0 0 0
16/12/2011
5.54
 2,300 5.27 5.79 4.93 0 0 0
15/12/2011
5.27
 1,000 5.02 5.27 5.27 0 0 0
14/12/2011
5.02
 900 5.39 5.94 5.02 0 0 0
13/12/2011
5.39
 4,000 5.97 5.97 5.39 0 0 0
12/12/2011
5.97
 100 5.08 5.97 5.97 0 0 0
09/12/2011
5.08
 2,100 5.51 6.04 5.08 0 0 0
08/12/2011: Cổ tức tiền mặt tỉ lệ: 20%
08/12/2011
5.51
 100 5.02 5.51 5.51 0 0 0
07/12/2011
5.02
 100 4.58 5.02 5.02 0 0 0
06/12/2011
4.58
 500 5.27 5.27 4.58 0 0 0
05/12/2011
5.27
 13,300 4.83 5.29 4.66 0 0 0
02/12/2011
4.83
 100 4.39 4.83 4.83 0 0 0
01/12/2011
4.39
 0 4.39 4.39 4.39 0 0 0
30/11/2011
4.39
 5,700 4.39 4.39 4.39 0 0 0
29/11/2011
4.39
 0 4.39 4.39 4.39 0 0 0
28/11/2011
4.39
 2,000 4.58 4.58 4.39 0 0 0
25/11/2011
4.58
 2,400 5.07 5.07 4.58 0 0 0
24/11/2011
5.07
 100 4.66 5.07 5.07 0 0 0
23/11/2011
4.66
 800 5.07 5.43 4.66 0 0 0
22/11/2011
5.07
 100 5.07 5.07 5.07 0 0 0
21/11/2011
5.07
 100 5.05 5.07 5.07 0 0 0
18/11/2011
5.05
 100 4.94 5.05 5.05 0 0 0
17/11/2011
4.94
 3,200 4.66 4.94 4.66 0 0 0
16/11/2011
4.66
 0 4.66 4.66 4.66 0 0 0
15/11/2011
4.66
 100 4.25 4.66 4.66 0 0 0
14/11/2011
4.25
 5,900 4.22 4.64 4.25 2,900 0 0.0
11/11/2011
4.22
 2,000 3.84 4.22 4.22 2,000 0 0.0
10/11/2011
3.84
 200 4.22 4.22 3.84 0 0 0
09/11/2011
4.22
 8,000 4.20 4.22 4.20 4,000 0 0.1
08/11/2011
4.20
 10,200 4.11 4.53 4.20 7,000 0 0.1
07/11/2011
4.11
 1,000 4.39 4.39 4.11 0 0 0
04/11/2011
4.39
 900 4.39 4.39 4.33 0 0 0
03/11/2011
4.39
 0 4.39 4.39 4.39 0 0 0
02/11/2011
4.39
 5,000 4.39 4.39 4.39 0 0 0
01/11/2011
4.39
 2,600 4.25 4.44 4.39 0 0 0
31/10/2011
4.25
 2,100 4.17 4.39 4.25 0 0 0
28/10/2011
4.17
 500 3.81 4.17 4.17 0 0 0
27/10/2011
3.81
 0 3.81 3.81 3.81 0 0 0
26/10/2011
3.81
 0 3.70 3.81 3.81 0 0 0
25/10/2011
3.70
 10,000 3.70 3.90 3.70 8,300 0 0.1
24/10/2011
3.70
 0 3.70 3.70 3.70 0 0 0
21/10/2011
3.70
 0 3.70 3.70 3.70 0 0 0
20/10/2011
3.70
 200 4.11 4.11 3.70 0 0 0
19/10/2011
4.11
 0 4.11 4.11 4.11 0 0 0
18/10/2011
4.11
 600 4.11 4.11 4.11 600 0 0.0
17/10/2011
4.11
 0 4.11 4.11 4.11 0 0 0
14/10/2011
4.11
 0 4.11 4.11 4.11 0 0 0
13/10/2011
4.11
 8,700 4.11 4.11 4.11 0 0 0
12/10/2011
4.11
 0 4.11 4.11 4.11 0 0 0
11/10/2011
4.11
 0 4.11 4.11 4.11 0 0 0
10/10/2011
4.11
 0 4.11 4.11 4.11 0 0 0
07/10/2011
4.11
 0 4.11 4.11 4.11 0 0 0
06/10/2011
4.11
 5,000 4.11 4.11 4.11 2,000 0 0.0
05/10/2011
4.11
 0 4.11 4.11 4.11 0 0 0
04/10/2011
4.11
 10,000 4.11 4.11 4.11 10,000 0 0.2
03/10/2011
4.11
 12,900 4.14 4.14 4.11 11,400 0 0.2
30/09/2011
4.14
 0 4.14 4.14 4.14 0 0 0
29/09/2011
4.14
 10,000 4.11 4.14 4.14 4,000 0 0.1
28/09/2011
4.11
 12,000 4.11 4.11 4.11 4,400 0 0.1
27/09/2011
4.11
 0 4.11 4.11 4.11 0 0 0
26/09/2011
4.11
 2,000 4.39 4.39 4.11 0 0 0
23/09/2011
4.39
 0 4.39 4.39 4.39 0 0 0
22/09/2011
4.39
 0 4.39 4.39 4.39 0 0 0
21/09/2011
4.39
 1,000 4.11 4.39 4.39 1,000 0 0.0
20/09/2011
4.11
 0 4.11 4.11 4.11 0 0 0
19/09/2011
4.11
 1,600 4.17 4.17 4.11 0 0 0
16/09/2011
4.17
 2,300 4.22 4.22 4.17 2,300 0 0.0
15/09/2011
4.22
 0 4.22 4.22 4.22 0 0 0
14/09/2011
4.22
 0 4.22 4.22 4.22 0 0 0
13/09/2011
4.22
 0 4.22 4.22 4.22 0 0 0
12/09/2011
4.22
 0 4.22 4.22 4.22 0 0 0
09/09/2011
4.22
 0 4.22 4.22 4.22 0 0 0
08/09/2011
4.22
 0 4.22 4.22 4.22 0 0 0
07/09/2011
4.22
 0 4.22 4.22 4.22 0 0 0
06/09/2011
4.22
 3,000 4.25 4.25 4.22 3,000 0 0.0
05/09/2011
4.25
 5,000 4.28 4.28 4.25 5,000 0 0.1
01/09/2011
4.28
 2,000 4.28 4.28 4.28 2,000 0 0.0
31/08/2011
4.28
 2,200 4.28 4.28 4.28 1,000 0 0.0
30/08/2011
4.28
 3,900 4.28 4.28 4.28 2,000 0 0.0
29/08/2011
4.28
 900 4.25 4.28 4.28 0 0 0
26/08/2011
4.25
 6,500 4.22 4.25 4.22 2,500 0 0.0
25/08/2011
4.22
 0 4.22 4.22 4.22 0 0 0
24/08/2011
4.22
 8,900 4.22 4.22 4.22 5,000 0 0.1
23/08/2011
4.22
 20,400 4.25 4.25 4.22 9,100 0 0.1
22/08/2011
4.25
 5,600 4.22 4.25 4.22 5,000 0 0.1
19/08/2011
4.22
 4,500 4.25 4.25 4.20 0 0 0
18/08/2011
4.25
 1,500 4.25 4.25 4.25 0 0 0
17/08/2011
4.25
 4,400 4.11 4.25 4.17 0 0 0
16/08/2011
4.11
 10,000 4.11 4.11 4.11 3,000 0 0.0
15/08/2011
4.11
 100 4.03 4.11 4.11 100 0 0.0
12/08/2011
4.03
 100 3.92 4.03 4.03 0 0 0
11/08/2011
3.92
 0 3.92 3.92 3.92 0 0 0
10/08/2011
3.92
 200 3.98 3.98 3.92 200 0 0.0
09/08/2011
3.98
 20,700 4.20 4.20 3.92 4,000 0 0.1
08/08/2011
4.20
 28,400 4.22 4.22 4.20 12,000 0 0.2
05/08/2011
4.22
 0 4.22 4.22 4.22 0 0 0
04/08/2011
4.22
 2,000 4.22 4.22 4.22 0 0 0
03/08/2011
4.22
 5,000 4.20 4.22 4.11 3,000 0 0.0
02/08/2011
4.20
 3,400 4.20 4.22 4.20 3,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |