CTCP Bia Sài Gòn - Miền Tây (wsb)

51.30
0
(0%)
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
(2026-08-18) 		-4.40 -7.93% 12,000 -500 0
51.10
57.70
51.30
2 tháng
(2026-07-20) 		-4.70 -8.42% 14,900 -500 0
51
57.70
51.30
3 tháng
(2026-06-19) 		-3.90 -7.09% 20,600 -500 0
51
57.70
51.30
6 tháng
(2026-03-23) 		-2.43 -4.53% 90,100 -500 0
51
57.90
51.30
12 tháng
(2025-09-22) 		-3.61 -6.60% 416,800 -500 0
48.32
65.32
51.30
24 tháng
(2024-09-27) 		8.72 20.57% 902,266 -500 0
39.21
65.32
51.30
36 tháng
(2023-10-03) 		11.49 28.99% 2,376,303 -500 0
35.38
65.32
51.30
60 tháng
(2021-10-13) 		12.44 32.19% 5,571,843 358,100 19.7
29.60
65.32
51.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/03/2025
48.41
 4,801 45.98 48.41 44.25 0 0 0
05/03/2025
45.98
 907 45.20 45.98 44.68 0 0 0
04/03/2025
44.68
 100 44.68 44.68 44.68 0 0 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 0 0 0
27/02/2025
45.11
 501 45.20 45.20 45.11 0 0 0
26/02/2025
45.11
 1,114 49.54 49.54 45.11 0 0 0
25/02/2025
49.54
 36,602 45.11 49.62 45.11 0 0 0
24/02/2025
44.51
 0 44.51 44.51 44.51 0 0 0
21/02/2025
44.85
 110,960 43.38 45.98 40.95 0 0 0
20/02/2025
45.11
 1,600 43.46 45.11 43.38 0 0 0
19/02/2025
45.55
 5,500 45.63 46.59 39.99 0 0 0
18/02/2025
45.55
 1,002 45.63 45.63 45.55 0 0 0
17/02/2025
51.01
 11,400 46.85 51.01 44.68 0 0 0
14/02/2025
51.53
 100 51.53 51.53 51.53 0 0 0
13/02/2025
51.53
 6,900 49.19 51.53 48.50 0 0 0
12/02/2025
49.28
 10,505 46.24 49.28 46.24 0 0 0
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 0 0
07/02/2025
50.75
 1,202 47.72 50.75 47.72 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
48.93
 100 48.93 48.93 48.93 0 0 0
31/01/2025
47.54
 2,800 48.41 48.41 45.37 0 0 0
30/01/2025
47.54
 2,800 48.41 48.41 45.37 0 0 0
29/01/2025
47.54
 2,800 48.41 48.41 45.37 0 0 0
28/01/2025
47.54
 2,800 48.41 48.41 45.37 0 0 0
27/01/2025
47.54
 2,800 48.41 48.41 45.37 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 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 0 0 0
13/01/2025
51.88
 100 51.88 51.88 51.88 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 0 0 0
08/01/2025
57.78
 105 57.78 57.78 57.78 0 0 0
07/01/2025
54.40
 0 54.40 54.40 54.40 0 0 0
06/01/2025
56.13
 500 52.31 56.30 52.05 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
01/01/2025
61.86
 17,009 53.27 61.86 53.27 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 0 0
26/12/2024
54.14
 301 56.30 56.30 52.49 0 0 0
25/12/2024
56.39
 1,204 55.09 62.20 46.24 0 0 0
24/12/2024
54.22
 148 54.22 54.22 54.22 0 0 0
23/12/2024
48.50
 500 47.63 48.50 47.63 0 0 0
20/12/2024
46.67
 6,002 45.98 46.85 43.38 0 0 0
19/12/2024
46.33
 1,500 45.98 46.76 44.25 0 0 0
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 0 0
11/12/2024
43.05
 141 43.05 43.05 43.05 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
40.30
 9,700 40.38 40.38 40.05 0 0 0
05/12/2024
40.13
 100 40.13 40.13 40.13 0 0 0
04/12/2024
39.21
 2,200 39.46 39.55 39.13 0 0 0
03/12/2024
42.05
 0 42.80 42.80 42.80 0 0 0
02/12/2024
42.80
 500 48.14 48.14 40.88 0 0 0
29/11/2024
45.72
 2,800 46.55 46.55 43.63 0 0 0
28/11/2024
45.72
 2,800 46.55 46.55 43.63 0 0 0
27/11/2024
45.72
 2,800 46.55 46.55 43.63 0 0 0
26/11/2024
45.72
 2,800 46.55 46.55 43.63 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 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 0 0 0
18/11/2024
42.13
 2,100 41.80 42.13 41.80 0 0 0
15/11/2024
42.22
 2,500 41.80 42.22 41.80 0 0 0
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 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 0 0
08/11/2024
43.38
 500 42.47 43.38 42.47 0 0 0
07/11/2024
41.72
 2,100 42.13 42.13 41.72 0 0 0
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
04/11/2024
42.47
 100 42.47 42.47 42.47 0 0 0
01/11/2024
41.80
 2,707 41.80 41.80 41.80 0 0 0
31/10/2024
41.80
 1,200 41.88 41.88 41.80 0 0 0
30/10/2024
42.47
 0 42.47 42.47 42.47 0 0 0
29/10/2024
42.47
 109 42.47 42.47 42.47 0 0 0
28/10/2024
42.97
 0 42.47 42.47 42.47 0 0 0
25/10/2024
42.97
 35,600 42.47 42.97 40.46 0 0 0
24/10/2024
42.55
 4,740 41.72 42.63 41.30 0 0 0
23/10/2024
42.13
 100 42.13 42.13 42.13 0 0 0
22/10/2024
40.80
 1,000 40.96 40.96 40.05 0 0 0
21/10/2024
42.55
 110 42.55 42.55 42.55 0 0 0
18/10/2024
42.97
 304 42.47 42.97 42.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |