CTCP Bia Sài Gòn - Miền Tây (wsb)

55.80
0.10
(0.18%)
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
(2026-07-01) 		-0.20 -0.36% 2,900 2,400 0
51
55.90
55.80
2 tháng
(2026-06-01) 		2.20 4.11% 9,900 4,200 0
51
55.90
55.80
3 tháng
(2026-05-04) 		2.70 5.09% 35,100 15,300 0
51
56.90
55.80
6 tháng
(2026-02-02) 		2.65 4.99% 174,600 17,100 -0.0
48.32
57.40
55.80
12 tháng
(2025-08-05) 		2.64 4.97% 400,500 73,200 3.2
48.31
65.32
55.80
24 tháng
(2024-08-12) 		15.65 39.09% 962,909 -1,615,000 -96.0
40.05
65.32
55.80
36 tháng
(2023-08-16) 		17.24 44.83% 2,277,655 -1,905,809 -110.5
37.53
65.32
55.80
60 tháng
(2021-08-26) 		21.56 63.14% 5,670,835 -2,155,369 -126.8
29.60
65.32
55.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2025: Cổ tức tiền mặt tỉ lệ: 30%
21/05/2025
54.80
 1,100 51.78 54.80 51.60 0 0 0
20/05/2025
50.32
 3,500 46.93 53.27 46.93 0 0 0
19/05/2025
50.32
 1,400 50.06 51.88 50.06 0 0 0
16/05/2025
50.06
 1,700 50.14 50.14 50.06 0 0 0
15/05/2025
49.45
 700 49.62 49.62 49.45 0 0 0
14/05/2025
53.61
 100 53.61 53.61 53.61 100 0 0
13/05/2025
47.28
 200 47.28 47.28 47.28 0 200 0
12/05/2025
52.05
 2,000 47.72 56.13 45.98 100 0 0
09/05/2025
52.31
 0 52.31 52.31 52.31 0 0 0
08/05/2025
52.31
 0 52.31 52.31 52.31 0 0 0
07/05/2025
52.31
 0 52.31 52.31 52.31 0 0 0
06/05/2025
52.31
 0 52.31 52.31 52.31 0 0 0
05/05/2025
52.31
 1,000 52.31 52.31 52.31 0 0 0
29/04/2025
56.04
 1,100 51.97 56.04 51.97 0 0 0
28/04/2025
55.35
 700 50.66 55.35 50.66 700 0 0.0
25/04/2025
50.23
 100 50.23 50.23 50.23 0 0 0
24/04/2025
50.23
 0 50.23 50.23 50.23 0 0 0
23/04/2025
50.23
 100 50.23 50.23 50.23 0 0 0
22/04/2025
50.32
 0 50.32 50.32 50.32 0 0 0
21/04/2025
50.32
 100 50.32 50.32 50.32 0 270,500 -15.7
18/04/2025
51.88
 100 51.88 51.88 51.88 0 0 0
17/04/2025
50.66
 0 50.66 50.66 50.66 0 0 0
16/04/2025
50.66
 0 50.66 50.66 50.66 0 0 0
15/04/2025
50.66
 100 50.66 50.66 50.66 0 0 0
14/04/2025
52.05
 0 52.05 52.05 52.05 0 0 0
11/04/2025
52.05
 0 52.05 52.05 52.05 0 0 0
10/04/2025
52.05
 800 52.05 52.05 52.05 0 0 0
09/04/2025
52.66
 100 52.66 52.66 52.66 100 0 0.0
08/04/2025
49.19
 0 49.19 49.19 49.19 0 0 0
04/04/2025
49.19
 0 49.19 49.19 49.19 0 0 0
03/04/2025
49.19
 0 49.19 49.19 49.19 0 0 0
02/04/2025
49.19
 0 49.19 49.19 49.19 0 0 0
01/04/2025
52.05
 400 48.15 52.05 48.15 0 0 0
31/03/2025
52.92
 100 52.92 52.92 52.92 100 0 0.0
28/03/2025
53.35
 300 51.71 53.35 51.71 0 0 0
27/03/2025
52.49
 0 52.49 52.49 52.49 0 0 0
26/03/2025
52.49
 0 52.49 52.49 52.49 0 0 0
25/03/2025
52.49
 0 52.49 52.49 52.49 0 0 0
24/03/2025
52.49
 0 52.49 52.49 52.49 0 0 0
21/03/2025
52.83
 200 52.05 52.83 52.05 100 0 0.0
20/03/2025
53.09
 300 52.23 53.09 52.23 100 0 0.0
19/03/2025
51.97
 500 51.97 51.97 49.10 100 0 0.0
18/03/2025
51.45
 15,700 49.45 52.05 47.02 400 0 0
17/03/2025
50.32
 200 46.59 50.32 46.59 100 0 0
14/03/2025
45.98
 700 46.15 46.15 45.98 0 0 0
13/03/2025
46.41
 100 46.41 46.41 46.41 0 0 0
12/03/2025
52.05
 8,600 47.28 52.05 47.28 8,400 0 0.5
11/03/2025
47.19
 300 47.02 47.19 47.02 0 0 0
10/03/2025
46.76
 100 46.76 46.76 46.76 0 0 0
07/03/2025
47.54
 700 45.20 47.54 45.11 0 500 -0.0
06/03/2025
48.41
 4,800 45.98 48.41 44.25 0 3,100 -0.2
05/03/2025
45.98
 900 45.20 45.98 44.68 0 100 -0.0
04/03/2025
44.68
 100 44.68 44.68 44.68 100 100 0
03/03/2025
50.32
 100 50.32 50.32 50.32 0 0 0
28/02/2025
48.93
 100 48.93 48.93 48.93 100 0 0.0
27/02/2025
45.11
 500 45.20 45.20 45.11 400 500 -0.0
26/02/2025
45.11
 1,100 49.54 49.54 45.11 0 1,000 -0.1
25/02/2025
49.54
 36,600 45.11 49.62 45.11 1,300 0 0.1
24/02/2025
44.51
 0 44.51 44.51 44.51 0 0 0
21/02/2025
44.85
 110,900 43.38 45.98 40.95 42,500 900 2.2
20/02/2025
45.11
 1,600 43.46 45.11 43.38 0 1,500 -0.1
19/02/2025
45.55
 5,500 45.63 46.59 39.99 0 2,000 -0.1
18/02/2025
45.55
 1,000 45.63 45.63 45.55 0 1,000 -0.1
17/02/2025
51.01
 11,400 46.85 51.01 44.68 2,100 0 0.1
14/02/2025
51.53
 100 51.53 51.53 51.53 100 0 0.0
13/02/2025
51.53
 6,900 49.19 51.53 48.50 6,600 700 0.3
12/02/2025
49.28
 10,505 46.24 49.28 46.24 5,100 0 0.3
11/02/2025
49.54
 6,000 48.50 49.54 48.50 0 0 0
10/02/2025
49.80
 1,200 48.58 49.80 46.07 0 100 -0.0
07/02/2025
50.75
 1,202 47.72 50.75 47.72 100 0 0.0
06/02/2025
51.19
 7 51.19 51.19 51.19 0 0 0
05/02/2025
51.19
 10 51.19 51.19 51.19 0 0 0
04/02/2025
51.19
 1,000 51.19 51.19 51.19 0 0 0
03/02/2025
51.53
 0 51.53 51.53 51.53 0 0 0
24/01/2025
51.53
 0 51.53 51.53 51.53 0 0 0
23/01/2025
51.53
 100 51.53 51.53 51.53 0 100 -0.0
22/01/2025
51.62
 4,100 51.62 51.62 51.62 0 0 0
21/01/2025
51.97
 0 51.97 51.97 51.97 0 0 0
20/01/2025
52.49
 45 51.97 51.97 51.97 0 0 0
17/01/2025
52.49
 2,600 52.49 52.49 49.45 0 0 0
16/01/2025
54.22
 0 54.22 54.22 54.22 0 0 0
15/01/2025
54.22
 0 54.22 54.22 54.22 0 0 0
14/01/2025
52.05
 200 56.39 56.39 52.05 100 0 0.0
13/01/2025
51.88
 100 51.88 51.88 51.88 100 0 0.0
10/01/2025
52.05
 800 50.32 52.05 50.32 0 0 0
09/01/2025
56.13
 2,937 50.32 56.13 49.28 200 0 0.0
08/01/2025
57.78
 105 57.78 57.78 57.78 0 0 0
07/01/2025
52.05
 200 52.14 52.14 52.05 0 100 -0.0
06/01/2025
56.13
 500 52.31 56.30 52.05 200 0 0.0
03/01/2025
58.91
 0 58.91 58.91 58.91 0 0 0
02/01/2025
61.86
 47 58.91 58.91 58.91 0 0 0
31/12/2024
61.86
 17,009 53.27 61.86 53.27 0 0 0
30/12/2024
53.79
 0 53.79 53.79 53.79 0 0 0
27/12/2024
52.05
 538 54.14 54.22 52.05 0 100 -0.0
26/12/2024
54.14
 301 56.30 56.30 52.49 100 0 0.0
25/12/2024
56.39
 1,204 55.09 62.20 46.24 700 300 0.0
24/12/2024
54.22
 148 54.22 54.22 54.22 100 0 0.0
23/12/2024
48.50
 500 47.63 48.50 47.63 500 0 0.0
20/12/2024
46.67
 6,002 45.98 46.85 43.38 900 0 0.0
19/12/2024
46.33
 1,500 45.98 46.76 44.25 1,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |