CTCP Bia Sài Gòn - Miền Tây (wsb)

55
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
(2026-05-18) 		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)
09/12/2011
4.81
 2,100 5.22 5.72 4.81 0 0 0
08/12/2011: Cổ tức tiền mặt tỉ lệ: 20%
08/12/2011
5.22
 100 4.76 5.22 5.22 0 0 0
07/12/2011
4.76
 100 4.34 4.76 4.76 0 0 0
06/12/2011
4.34
 500 4.99 4.99 4.34 0 0 0
05/12/2011
4.99
 13,300 4.57 5.02 4.42 0 0 0
02/12/2011
4.57
 100 4.16 4.57 4.57 0 0 0
01/12/2011
4.16
 0 4.16 4.16 4.16 0 0 0
30/11/2011
4.16
 5,700 4.16 4.16 4.16 0 0 0
29/11/2011
4.16
 0 4.16 4.16 4.16 0 0 0
28/11/2011
4.16
 2,000 4.34 4.34 4.16 0 0 0
25/11/2011
4.34
 2,400 4.81 4.81 4.34 0 0 0
24/11/2011
4.81
 100 4.42 4.81 4.81 0 0 0
23/11/2011
4.42
 800 4.81 5.15 4.42 0 0 0
22/11/2011
4.81
 100 4.81 4.81 4.81 0 0 0
21/11/2011
4.81
 100 4.78 4.81 4.81 0 0 0
18/11/2011
4.78
 100 4.68 4.78 4.78 0 0 0
17/11/2011
4.68
 3,200 4.42 4.68 4.42 0 0 0
16/11/2011
4.42
 0 4.42 4.42 4.42 0 0 0
15/11/2011
4.42
 100 4.03 4.42 4.42 0 0 0
14/11/2011
4.03
 5,900 4.00 4.39 4.03 2,900 0 0.0
11/11/2011
4.00
 2,000 3.64 4.00 4.00 2,000 0 0.0
10/11/2011
3.64
 200 4.00 4.00 3.64 0 0 0
09/11/2011
4.00
 8,000 3.98 4.00 3.98 4,000 0 0.1
08/11/2011
3.98
 10,200 3.90 4.29 3.98 7,000 0 0.1
07/11/2011
3.90
 1,000 4.16 4.16 3.90 0 0 0
04/11/2011
4.16
 900 4.16 4.16 4.11 0 0 0
03/11/2011
4.16
 0 4.16 4.16 4.16 0 0 0
02/11/2011
4.16
 5,000 4.16 4.16 4.16 0 0 0
01/11/2011
4.16
 2,600 4.03 4.21 4.16 0 0 0
31/10/2011
4.03
 2,100 3.95 4.16 4.03 0 0 0
28/10/2011
3.95
 500 3.61 3.95 3.95 0 0 0
27/10/2011
3.61
 0 3.61 3.61 3.61 0 0 0
26/10/2011
3.61
 0 3.51 3.61 3.61 0 0 0
25/10/2011
3.51
 10,000 3.51 3.69 3.51 8,300 0 0.1
24/10/2011
3.51
 0 3.51 3.51 3.51 0 0 0
21/10/2011
3.51
 0 3.51 3.51 3.51 0 0 0
20/10/2011
3.51
 200 3.90 3.90 3.51 0 0 0
19/10/2011
3.90
 0 3.90 3.90 3.90 0 0 0
18/10/2011
3.90
 600 3.90 3.90 3.90 600 0 0.0
17/10/2011
3.90
 0 3.90 3.90 3.90 0 0 0
14/10/2011
3.90
 0 3.90 3.90 3.90 0 0 0
13/10/2011
3.90
 8,700 3.90 3.90 3.90 0 0 0
12/10/2011
3.90
 0 3.90 3.90 3.90 0 0 0
11/10/2011
3.90
 0 3.90 3.90 3.90 0 0 0
10/10/2011
3.90
 0 3.90 3.90 3.90 0 0 0
07/10/2011
3.90
 0 3.90 3.90 3.90 0 0 0
06/10/2011
3.90
 5,000 3.90 3.90 3.90 2,000 0 0.0
05/10/2011
3.90
 0 3.90 3.90 3.90 0 0 0
04/10/2011
3.90
 10,000 3.90 3.90 3.90 10,000 0 0.2
03/10/2011
3.90
 12,900 3.92 3.92 3.90 11,400 0 0.2
30/09/2011
3.92
 0 3.92 3.92 3.92 0 0 0
29/09/2011
3.92
 10,000 3.90 3.92 3.92 4,000 0 0.1
28/09/2011
3.90
 12,000 3.90 3.90 3.90 4,400 0 0.1
27/09/2011
3.90
 0 3.90 3.90 3.90 0 0 0
26/09/2011
3.90
 2,000 4.16 4.16 3.90 0 0 0
23/09/2011
4.16
 0 4.16 4.16 4.16 0 0 0
22/09/2011
4.16
 0 4.16 4.16 4.16 0 0 0
21/09/2011
4.16
 1,000 3.90 4.16 4.16 1,000 0 0.0
20/09/2011
3.90
 0 3.90 3.90 3.90 0 0 0
19/09/2011
3.90
 1,600 3.95 3.95 3.90 0 0 0
16/09/2011
3.95
 2,300 4.00 4.00 3.95 2,300 0 0.0
15/09/2011
4.00
 0 4.00 4.00 4.00 0 0 0
14/09/2011
4.00
 0 4.00 4.00 4.00 0 0 0
13/09/2011
4.00
 0 4.00 4.00 4.00 0 0 0
12/09/2011
4.00
 0 4.00 4.00 4.00 0 0 0
09/09/2011
4.00
 0 4.00 4.00 4.00 0 0 0
08/09/2011
4.00
 0 4.00 4.00 4.00 0 0 0
07/09/2011
4.00
 0 4.00 4.00 4.00 0 0 0
06/09/2011
4.00
 3,000 4.03 4.03 4.00 3,000 0 0.0
05/09/2011
4.03
 5,000 4.05 4.05 4.03 5,000 0 0.1
01/09/2011
4.05
 2,000 4.05 4.05 4.05 2,000 0 0.0
31/08/2011
4.05
 2,200 4.05 4.05 4.05 1,000 0 0.0
30/08/2011
4.05
 3,900 4.05 4.05 4.05 2,000 0 0.0
29/08/2011
4.05
 900 4.03 4.05 4.05 0 0 0
26/08/2011
4.03
 6,500 4.00 4.03 4.00 2,500 0 0.0
25/08/2011
4.00
 0 4.00 4.00 4.00 0 0 0
24/08/2011
4.00
 8,900 4.00 4.00 4.00 5,000 0 0.1
23/08/2011
4.00
 20,400 4.03 4.03 4.00 9,100 0 0.1
22/08/2011
4.03
 5,600 4.00 4.03 4.00 5,000 0 0.1
19/08/2011
4.00
 4,500 4.03 4.03 3.98 0 0 0
18/08/2011
4.03
 1,500 4.03 4.03 4.03 0 0 0
17/08/2011
4.03
 4,400 3.90 4.03 3.95 0 0 0
16/08/2011
3.90
 10,000 3.90 3.90 3.90 3,000 0 0.0
15/08/2011
3.90
 100 3.82 3.90 3.90 100 0 0.0
12/08/2011
3.82
 100 3.72 3.82 3.82 0 0 0
11/08/2011
3.72
 0 3.72 3.72 3.72 0 0 0
10/08/2011
3.72
 200 3.77 3.77 3.72 200 0 0.0
09/08/2011
3.77
 20,700 3.98 3.98 3.72 4,000 0 0.1
08/08/2011
3.98
 28,400 4.00 4.00 3.98 12,000 0 0.2
05/08/2011
4.00
 0 4.00 4.00 4.00 0 0 0
04/08/2011
4.00
 2,000 4.00 4.00 4.00 0 0 0
03/08/2011
4.00
 5,000 3.98 4.00 3.90 3,000 0 0.0
02/08/2011
3.98
 3,400 3.98 4.00 3.98 3,400 0 0.1
01/08/2011
3.98
 2,700 4.03 4.03 3.98 0 0 0
29/07/2011
4.03
 0 4.03 4.03 4.03 0 0 0
28/07/2011
4.03
 0 4.03 4.03 4.03 0 0 0
27/07/2011
4.03
 1,100 4.03 4.03 4.03 0 0 0
26/07/2011
4.03
 10,300 4.03 4.03 4.03 0 0 0
25/07/2011
4.03
 8,700 4.03 4.03 4.00 0 0 0
22/07/2011
4.03
 7,100 3.95 4.03 3.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |