CTCP Bia Sài Gòn - Miền Tây (wsb)

62.40
4.40
(7.59%)
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
(2025-11-04) 		1.51 2.67% 10,100 1,500 0.1
55.62
59.80
58
2 tháng
(2025-10-06) 		-0.91 -1.54% 164,700 43,100 2.4
50.99
60.65
58
3 tháng
(2025-09-05) 		-4.29 -6.88% 186,100 49,100 2.8
50.99
68.95
58
6 tháng
(2025-06-09) 		-8.25 -12.45% 216,700 56,500 3.1
50.99
68.95
58
12 tháng
(2024-12-09) 		11.77 25.45% 530,209 -140,900 -9.4
45.33
68.95
58
24 tháng
(2023-12-15) 		16.53 39.87% 1,908,555 -1,927,600 -110.8
39.81
68.95
58
36 tháng
(2022-12-20) 		20.29 53.82% 2,576,727 -2,551,969 -147.7
35.15
68.95
58
60 tháng
(2020-12-30) 		22.82 64.88% 6,550,621 -1,971,270 -117.1
31.25
68.95
58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/03/2011
3.88
 1,500 3.80 3.88 3.85 0 0 0
07/03/2011
3.80
 47,000 3.80 3.80 3.80 0 0 0
04/03/2011
3.80
 17,000 3.80 3.80 3.80 0 0 0
03/03/2011
3.80
 10,300 3.83 3.83 3.75 0 0 0
02/03/2011
3.83
 6,600 3.88 3.88 3.75 0 0 0
01/03/2011
3.88
 1,100 3.88 3.93 3.88 0 0 0
28/02/2011
3.88
 29,100 3.88 3.88 3.88 0 0 0
25/02/2011
3.88
 18,500 3.88 3.88 3.88 0 0 0
24/02/2011
3.88
 38,900 3.90 3.90 3.85 0 1,000 -0.0
23/02/2011
3.90
 15,000 3.88 4.00 3.88 0 1,000 -0.0
22/02/2011
3.88
 11,600 4.10 4.10 3.88 0 0 0
21/02/2011
4.10
 0 4.10 4.10 4.10 0 0 0
18/02/2011
4.10
 100 3.95 4.10 4.10 0 0 0
17/02/2011
3.95
 0 4.13 3.95 3.95 0 0 0
16/02/2011
4.13
 7,200 3.75 4.13 3.78 0 2,000 -0.0
15/02/2011
3.75
 5,800 3.75 3.75 3.75 0 2,000 -0.0
14/02/2011
3.75
 9,900 3.75 3.75 3.75 0 2,000 -0.0
11/02/2011
3.75
 3,500 3.75 3.75 3.75 0 1,000 -0.0
10/02/2011
3.75
 4,200 3.75 3.80 3.75 0 1,000 -0.0
09/02/2011
3.75
 1,700 3.88 3.88 3.75 0 0 0
08/02/2011
3.88
 0 3.88 3.88 3.88 0 0 0
28/01/2011
3.88
 0 3.88 3.88 3.88 0 0 0
27/01/2011
3.88
 0 3.88 3.88 3.88 0 0 0
26/01/2011
3.88
 1,500 4.30 4.30 3.88 0 0 0
25/01/2011
4.30
 0 4.30 4.30 4.30 0 0 0
24/01/2011
4.30
 100 4.78 4.78 4.30 0 0 0
21/01/2011
4.78
 0 4.78 4.78 4.78 0 0 0
20/01/2011
4.78
 0 4.78 4.78 4.78 0 0 0
19/01/2011
4.78
 0 4.78 4.78 4.78 0 0 0
18/01/2011
4.78
 100,000 4.78 4.78 4.78 0 0 0
17/01/2011
4.78
 0 4.78 4.78 4.78 0 0 0
14/01/2011
4.78
 0 4.78 4.78 4.78 0 0 0
13/01/2011
4.78
 0 4.78 4.78 4.78 0 0 0
12/01/2011
4.78
 0 4.78 4.78 4.78 0 0 0
11/01/2011
4.78
 0 4.78 4.78 4.78 0 0 0
10/01/2011
4.78
 0 4.78 4.78 4.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |