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)
01/08/2011
4.20
 2,700 4.25 4.25 4.20 0 0 0
29/07/2011
4.25
 0 4.25 4.25 4.25 0 0 0
28/07/2011
4.25
 0 4.25 4.25 4.25 0 0 0
27/07/2011
4.25
 1,100 4.25 4.25 4.25 0 0 0
26/07/2011
4.25
 10,300 4.25 4.25 4.25 0 0 0
25/07/2011
4.25
 8,700 4.25 4.25 4.22 0 0 0
22/07/2011
4.25
 7,100 4.17 4.25 4.17 0 0 0
21/07/2011
4.17
 3,000 4.39 4.39 4.17 0 0 0
20/07/2011
4.39
 0 4.39 4.39 4.39 0 0 0
19/07/2011
4.39
 100 4.11 4.39 4.39 0 0 0
18/07/2011
4.11
 3,500 4.11 4.11 4.11 0 3,500 -0.1
15/07/2011
4.11
 15,000 4.11 4.11 4.11 0 0 0
14/07/2011
4.11
 14,000 4.11 4.11 4.11 5,000 14,000 -0.1
13/07/2011
4.11
 15,000 4.11 4.11 4.11 7,000 15,000 -0.1
12/07/2011
4.11
 3,300 4.11 4.11 4.06 200 0 0.0
11/07/2011
4.11
 21,800 4.20 4.20 4.11 8,000 15,000 -0.1
08/07/2011
4.20
 26,500 4.20 4.22 4.20 15,000 10,000 0.1
07/07/2011
4.20
 33,000 4.20 4.22 4.20 19,000 15,000 0.1
06/07/2011
4.20
 15,000 4.22 4.25 4.20 0 15,000 -0.2
05/07/2011
4.22
 14,900 4.20 4.25 4.22 0 14,900 -0.2
04/07/2011
4.20
 31,000 4.17 4.25 4.20 15,500 15,000 0.0
01/07/2011
4.17
 35,000 4.17 4.22 4.17 26,200 15,000 0.2
30/06/2011
4.17
 15,000 4.39 4.39 4.17 0 15,000 -0.2
29/06/2011
4.39
 30,300 4.33 4.39 4.33 0 0 0
28/06/2011
4.33
 0 4.33 4.33 4.33 0 0 0
27/06/2011
4.33
 2,200 4.36 4.36 4.33 0 0 0
24/06/2011
4.36
 13,800 4.31 4.36 4.31 5,000 0 0.1
23/06/2011
4.31
 221,000 4.28 4.33 4.28 205,000 200,000 0.1
22/06/2011
4.28
 58,800 4.25 4.39 4.22 29,300 0 0.5
21/06/2011
4.25
 37,900 4.22 4.25 4.20 5,000 0 0.1
20/06/2011
4.22
 50,800 4.11 4.22 4.14 0 0 0
17/06/2011
4.11
 8,100 4.11 4.11 4.11 0 0 0
16/06/2011
4.11
 600 4.00 4.11 4.11 0 0 0
15/06/2011
4.00
 14,900 4.17 4.17 3.98 0 0 0
14/06/2011
4.17
 18,500 4.11 4.25 4.11 0 0 0
13/06/2011
4.11
 1,000 4.11 4.11 4.11 0 0 0
10/06/2011
4.11
 3,000 3.95 4.11 4.11 0 0 0
09/06/2011
3.95
 0 3.98 3.95 3.95 0 0 0
08/06/2011
3.98
 2,750 3.98 3.98 3.95 1,500 0 0.0
07/06/2011
3.98
 10,000 3.84 3.98 3.98 100 0 0.0
06/06/2011
3.84
 0 3.84 3.84 3.84 0 0 0
03/06/2011
3.84
 23,300 3.84 3.84 3.73 14,300 0 0.2
02/06/2011
3.84
 2,200 3.65 3.84 3.84 0 0 0
01/06/2011
3.65
 50,100 3.81 3.81 3.46 25,500 0 0.3
31/05/2011
3.81
 0 3.81 3.81 3.81 0 0 0
30/05/2011
3.81
 8,900 3.84 3.84 3.81 2,000 0 0.0
27/05/2011
3.84
 4,500 3.70 3.84 3.84 0 0 0
26/05/2011
3.70
 8,000 3.79 3.79 3.70 8,000 0 0.1
25/05/2011
3.79
 12,100 4.00 4.00 3.70 11,000 0 0.2
24/05/2011
4.00
 10,800 4.22 4.22 4.00 9,000 0 0.1
23/05/2011
4.22
 5,600 4.22 4.25 4.17 5,600 0 0.1
20/05/2011
4.22
 10,500 4.25 4.25 4.22 10,000 0 0.2
19/05/2011
4.25
 0 4.25 4.25 4.25 0 0 0
18/05/2011: Cổ tức tiền mặt tỉ lệ: 15%
18/05/2011
4.25
 7,000 4.25 4.25 4.25 3,000 0 0.0
17/05/2011
4.25
 1,900 4.25 4.25 4.25 0 0 0
16/05/2011
4.25
 0 4.25 4.25 4.25 0 0 0
13/05/2011
4.25
 0 4.25 4.25 4.25 0 0 0
12/05/2011
4.25
 0 4.25 4.25 4.25 0 0 0
11/05/2011
4.25
 4,900 4.03 4.25 4.25 0 0 0
10/05/2011
4.03
 1,100 4.13 4.38 4.00 500 0 0.0
09/05/2011
4.13
 8,000 4.00 4.13 4.00 0 0 0
06/05/2011
4.00
 0 4.00 4.00 4.00 0 0 0
05/05/2011
4.00
 0 4.00 4.00 4.00 0 0 0
04/05/2011
4.00
 100 3.75 4.00 4.00 0 0 0
29/04/2011
3.75
 5,200 3.88 4.25 3.75 0 0 0
28/04/2011
3.88
 0 3.88 3.88 3.88 0 0 0
27/04/2011
3.88
 1,500 3.75 3.88 3.88 0 0 0
26/04/2011
3.75
 4,300 3.75 3.75 3.70 0 0 0
25/04/2011
3.75
 6,200 3.75 3.75 3.63 0 0 0
22/04/2011
3.75
 500 3.63 3.75 3.75 0 0 0
21/04/2011
3.63
 2,300 3.60 3.63 3.63 0 0 0
20/04/2011
3.60
 2,000 3.55 3.60 3.60 0 0 0
19/04/2011
3.55
 1,400 3.55 3.55 3.55 0 0 0
18/04/2011
3.55
 700 3.88 3.88 3.55 0 0 0
15/04/2011
3.88
 0 3.88 3.88 3.88 0 0 0
14/04/2011
3.88
 100 3.60 3.88 3.88 0 0 0
13/04/2011
3.60
 0 3.60 3.60 3.60 0 0 0
08/04/2011
3.60
 0 3.60 3.60 3.60 0 0 0
07/04/2011
3.60
 0 3.60 3.60 3.60 0 0 0
06/04/2011
3.60
 0 3.60 3.60 3.60 0 0 0
05/04/2011
3.60
 1,000 3.63 3.63 3.60 0 0 0
04/04/2011
3.63
 1,300 3.75 3.75 3.63 0 0 0
01/04/2011
3.75
 0 3.75 3.75 3.75 0 0 0
31/03/2011
3.75
 4,500 3.75 3.75 3.75 0 0 0
30/03/2011
3.75
 6,900 3.75 3.75 3.75 0 0 0
29/03/2011
3.75
 13,000 3.75 3.78 3.75 0 0 0
28/03/2011
3.75
 5,400 4.15 4.15 3.75 0 0 0
25/03/2011
4.15
 0 4.23 4.15 4.15 0 0 0
24/03/2011
4.23
 2,300 4.40 4.40 4.13 0 0 0
23/03/2011
4.40
 5,000 4.00 4.40 4.40 0 0 0
22/03/2011
4.00
 0 4.00 4.00 4.00 0 0 0
21/03/2011
4.00
 100 3.75 4.00 4.00 0 0 0
18/03/2011
3.75
 16,000 3.75 3.80 3.75 0 0 0
17/03/2011
3.75
 7,800 3.80 3.80 3.75 0 0 0
16/03/2011
3.80
 100 3.75 3.80 3.80 0 0 0
15/03/2011
3.75
 44,400 3.78 3.85 3.75 0 0 0
14/03/2011
3.78
 48,300 3.80 3.80 3.78 0 0 0
11/03/2011
3.80
 36,400 3.75 3.88 3.80 0 0 0
10/03/2011
3.75
 1,100 3.88 3.88 3.75 0 0 0
09/03/2011
3.88
 0 3.88 3.88 3.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |