CTCP Bia Sài Gòn - Miền Tây (wsb)

55.20
-0.70
(-1.25%)
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
(2026-02-23) 		0 0% 79,200 -14,900 -0.8
51
56.30
55.80
2 tháng
(2026-01-16) 		-0.10 -0.18% 102,400 -13,400 -0.7
51
58.80
55.80
3 tháng
(2025-12-17) 		-5.90 -9.53% 123,600 -11,700 -0.6
51
61.90
55.80
6 tháng
(2025-09-18) 		-9.57 -14.60% 299,700 37,700 2.2
50.99
68.95
55.80
12 tháng
(2025-03-24) 		0.60 1.08% 380,400 -211,700 -13.2
49.91
68.95
55.80
24 tháng
(2024-03-27) 		13.79 32.66% 1,446,652 -1,711,000 -100.0
40.69
68.95
55.80
36 tháng
(2023-04-03) 		16.94 43.37% 2,476,399 -2,606,169 -150.3
37.87
68.95
55.80
60 tháng
(2021-04-12) 		18.19 48.12% 6,156,386 -2,075,270 -122.0
31.25
68.95
55.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |