CTCP Bia Sài Gòn - Miền Tây (wsb)

55
1
(1.85%)
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)
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
18/12/2024
45.03
 3,600 45.03 45.03 45.03 0 0 0
17/12/2024
45.03
 1,000 45.03 45.03 45.03 0 0 0
16/12/2024
42.94
 600 43.46 43.46 42.94 0 0 0
13/12/2024: Cổ tức tiền mặt tỉ lệ: 20%
13/12/2024
43.55
 0 43.55 43.55 43.55 0 0 0
12/12/2024
43.55
 600 43.55 43.55 43.55 0 200 -0.0
11/12/2024
43.05
 141 43.05 43.05 43.05 100 0 0.0
10/12/2024
43.05
 400 43.05 43.05 43.05 0 0 0
09/12/2024
43.80
 8 43.05 43.05 43.05 0 0 0
06/12/2024
43.80
 5,800 44.64 44.64 42.97 100 5,600 -0.3
05/12/2024
43.80
 200 43.80 43.80 43.80 0 0 0
04/12/2024
43.80
 1,300 43.22 43.80 43.22 0 0 0
03/12/2024
42.55
 300 43.55 43.55 42.55 0 300 -0.0
02/12/2024
43.38
 1,200 44.97 44.97 43.38 0 0 0
29/11/2024
44.97
 8,661 42.97 44.97 42.55 100 5,500 -0.3
28/11/2024
42.97
 100 42.97 42.97 42.97 0 0 0
27/11/2024
42.55
 300 42.13 42.55 42.13 200 0 0.0
26/11/2024
42.47
 0 42.47 42.47 42.47 0 0 0
25/11/2024
42.47
 300 42.47 42.47 42.47 0 0 0
22/11/2024
42.47
 100 42.47 42.47 42.47 0 0 0
21/11/2024
41.80
 500 41.80 41.80 41.80 500 0 0.0
20/11/2024
41.80
 0 41.80 41.80 41.80 0 0 0
19/11/2024
41.80
 600 41.80 41.80 41.80 100 0 0.0
18/11/2024
42.13
 2,100 41.80 42.13 41.80 2,000 1,400 0.0
15/11/2024
42.22
 2,500 41.80 42.22 41.80 2,200 0 0.1
14/11/2024
41.80
 400 41.80 41.80 41.80 0 0 0
13/11/2024
41.80
 900 41.80 41.80 41.80 300 0 0.0
12/11/2024
42.97
 0 42.97 42.97 42.97 0 0 0
11/11/2024
42.97
 300 42.97 42.97 42.97 0 100 -0.0
08/11/2024
43.38
 500 42.47 43.38 42.47 500 0 0.0
07/11/2024
41.72
 2,100 42.13 42.13 41.72 1,900 0 0.1
06/11/2024
43.05
 5,141 43.38 47.89 40.05 0 0 0
05/11/2024
41.72
 200 41.72 41.72 41.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |