Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/06/2024	42.27	6,302	42.36	42.36	42.27	0	6,300	-0.3
21/06/2024	45.62	800	42.27	45.62	42.27	0	0	0
20/06/2024	42.27	1,400	42.27	42.45	41.92	0	0	0
19/06/2024	42.27	100	42.27	42.27	42.27	0	0	0
18/06/2024	42.27	9,700	42.36	42.36	42.27	0	9,700	-0.5
17/06/2024	42.36	300	42.36	42.36	42.36	0	300	-0.0
14/06/2024	42.62	101	42.62	42.62	42.62	0	0	0
13/06/2024	42.62	7,200	42.54	42.62	42.27	0	0	0
12/06/2024	42.54	9,700	42.62	42.62	42.27	0	6,000	-0.3
11/06/2024	42.36	5,900	42.98	42.98	42.27	0	5,000	-0.2
10/06/2024	42.45	1,300	42.36	42.45	42.27	0	0	0
07/06/2024	42.62	5,300	42.54	42.62	42.36	0	0	0
06/06/2024	42.54	5,900	42.71	42.71	42.54	0	0	0
05/06/2024	42.54	7,600	42.27	43.06	41.92	300	200	0.0
04/06/2024	42.27	5,100	42.27	42.27	42.27	0	5,000	-0.2
03/06/2024	42.27	15,702	42.27	42.27	42.27	0	9,600	-0.5
31/05/2024	42.27	15,343	42.18	45.35	42.18	9,300	0	0.5
30/05/2024	42.18	1,000	42.27	42.27	41.66	200	200	-0
29/05/2024	42.27	200	42.27	42.27	42.27	0	0	0
28/05/2024	42.27	805	42.27	42.98	42.01	500	0	0.0
27/05/2024	42.27	6,645	42.71	43.06	41.83	400	4,800	-0.2
24/05/2024	42.18	705	42.62	42.71	41.57	300	300	0
23/05/2024	42.18	17,400	42.54	43.15	42.18	6,600	9,900	-0.2
22/05/2024	42.18	301	42.27	42.27	41.83	100	100	-0
21/05/2024	42.27	27,124	42.62	42.62	42.27	100	20,000	-1.0
20/05/2024	42.62	11,000	42.71	43.15	42.27	5,600	0	0.3
17/05/2024	42.62	200	42.45	42.62	42.45	100	0	0.0
16/05/2024	42.45	15,001	42.71	42.71	42.27	14,500	9,900	0.2
15/05/2024	42.71	22,100	42.27	42.71	42.27	12,100	100	0.6
14/05/2024	42.27	102	42.27	42.27	42.27	0	0	0
13/05/2024	42.27	900	42.27	42.27	41.66	100	0	0.0
10/05/2024	42.36	100	42.36	42.36	42.36	100	0	0.0
09/05/2024	42.36	10,300	41.83	42.36	41.74	0	10,000	-0.5
08/05/2024	42.71	600	42.71	42.71	42.54	500	0	0.0
07/05/2024	42.71	6,612	41.57	42.71	41.57	6,400	0	0.3
06/05/2024	41.74	4,200	42.27	43.86	41.48	2,700	0	0.1
03/05/2024	42.54	7,000	41.74	42.71	41.39	200	0	0.0
02/05/2024	42.71	3,401	41.92	42.71	41.39	1,900	0	0.1
26/04/2024	47.47	16,800	41.30	47.47	40.95	11,300	0	0.6
25/04/2024	41.57	4,000	41.39	41.57	40.86	200	0	0.0
24/04/2024	41.39	3,200	41.39	42.54	40.51	400	0	0.0
23/04/2024	41.39	100	41.39	41.39	41.39	100	0	0.0
22/04/2024	41.39	1,000	40.95	41.48	40.69	200	0	0.0
19/04/2024	41.39	200	41.57	41.57	41.39	0	0	0
17/04/2024	41.74	1,200	41.74	41.74	41.66	0	0	0
16/04/2024	41.74	3,200	40.51	41.74	40.07	1,000	0	0.0
15/04/2024	40.69	1,240	41.57	41.57	40.51	100	0	0.0
12/04/2024	41.39	2,200	41.66	41.74	41.30	200	0	0.0
11/04/2024	41.83	1,312	42.01	42.01	40.95	200	0	0.0
10/04/2024	41.92	1,400	41.92	42.01	41.39	600	0	0.0
09/04/2024	41.83	400	41.39	41.83	41.39	0	0	0
08/04/2024: Cổ tức tiền mặt tỉ lệ: 30%
08/04/2024	41.21	15,406	42.45	42.45	40.86	500	0	0.0
05/04/2024	42.71	7,400	42.79	42.88	42.30	1,000	0	0.1
04/04/2024	42.88	5,607	42.96	42.96	42.71	100	2,000	-0.1
03/04/2024	42.71	40,900	42.88	43.13	42.63	0	27,800	-1.4
02/04/2024	42.71	11,200	42.71	42.96	42.30	100	9,400	-0.5
01/04/2024	42.30	2,701	42.63	43.04	42.30	0	700	-0.0
29/03/2024	43.13	13,000	42.38	43.13	42.30	600	10,100	-0.5
28/03/2024	43.04	13,100	42.30	43.21	42.30	300	3,600	-0.2
27/03/2024	42.21	100	42.21	42.21	42.21	100	0	0.0
26/03/2024	42.21	2,102	41.30	42.21	41.14	1,100	0	0.1
25/03/2024	42.30	0	42.30	42.30	42.30	0	0	0
22/03/2024	42.30	200	42.21	42.30	42.21	200	0	0.0
21/03/2024	41.88	100	41.88	41.88	41.88	0	0	0
20/03/2024	42.30	1	42.30	42.30	42.30	0	0	0
19/03/2024	42.30	200	42.21	42.30	42.21	200	0	0.0
18/03/2024	41.30	500	42.46	42.46	41.30	100	0	0.0
15/03/2024	41.88	1,802	41.47	41.88	41.47	100	1,600	-0.1
14/03/2024	41.47	2,100	42.13	42.13	41.47	0	1,000	-0.1
13/03/2024	42.13	3,801	43.13	43.13	41.47	200	1,200	-0.1
12/03/2024	41.80	0	42.55	42.55	42.55	270,500	270,500	0
11/03/2024	42.55	0	42.55	42.55	42.55	0	0	0
08/03/2024	41.80	7,400	41.88	42.71	41.39	6,400	800	0.3
07/03/2024	41.88	0	41.88	41.88	41.88	0	0	0
06/03/2024	41.88	100	41.88	41.88	41.88	0	0	0
05/03/2024	42.71	0	42.71	42.71	42.71	0	0	0
04/03/2024	42.71	103	42.71	42.71	42.71	100	0	0.0
01/03/2024	42.79	3,705	41.80	43.13	41.47	1,800	1,300	0.0
29/02/2024	43.04	8,900	41.72	43.04	41.47	2,600	6,500	-0.2
28/02/2024	42.13	1,700	42.63	43.54	42.13	1,600	0	0.1
27/02/2024	41.88	800	42.63	43.13	41.47	400	0	0.0
26/02/2024	42.55	100	42.55	42.55	42.55	100	0	0.0
23/02/2024	42.05	700	42.63	42.63	41.63	200	500	-0.0
22/02/2024	41.97	200	41.88	41.97	41.88	200	0	0.0
21/02/2024	41.97	310	41.47	41.97	41.47	100	0	0.0
20/02/2024	41.55	11,000	41.63	41.63	41.47	0	11,000	-0.6
19/02/2024	42.05	5,800	42.63	42.63	41.47	200	5,200	-0.2
16/02/2024	42.63	500	42.30	42.63	42.30	400	100	0.0
15/02/2024	42.88	700	43.13	43.13	42.05	200	0	0.0
07/02/2024	42.55	500	47.85	47.85	40.64	100	0	0.0
06/02/2024	42.55	1,602	41.55	42.55	41.55	200	0	0.0
05/02/2024	41.39	20,100	42.63	42.63	41.39	100	100	0
02/02/2024	42.63	30,400	41.39	42.63	41.30	100	100	0
01/02/2024	42.96	95,900	42.63	42.96	41.63	0	10,100	-0.5
31/01/2024	43.13	42,936	43.04	43.54	42.63	700	200	0.0
30/01/2024	43.13	2,102	42.30	43.13	42.30	2,100	0	0.1
29/01/2024	42.30	128,910	42.21	42.38	41.47	0	89,900	-4.6
26/01/2024	42.30	66	42.30	42.30	42.30	0	0	0
25/01/2024	42.30	101	42.30	42.30	42.30	100	0	0.0
24/01/2024	42.30	2,201	40.72	42.30	40.64	200	0	0.0

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-5.80	-9.45%	21,200	0	0.0	55.60 61.40 56
2 tháng (2025-11-28)	-3.80	-6.40%	29,200	1,900	0.1	55.60 64.80 56
3 tháng (2025-10-29)	-3.50	-5.92%	42,000	4,600	0.3	55.60 64.80 56
6 tháng (2025-07-31)	-6.69	-10.74%	225,600	57,000	3.3	50.99 68.95 56
12 tháng (2025-02-03)	1.20	2.22%	512,824	-142,600	-9.5	46.98 68.95 56
24 tháng (2024-02-07)	13.05	30.68%	1,403,476	-1,710,900	-99.9	40.69 68.95 56
36 tháng (2023-02-13)	19.73	54.99%	2,521,781	-2,587,969	-149.3	35.15 68.95 56
60 tháng (2021-02-22)	20.98	60.62%	6,320,401	-2,014,170	-118.8	31.25 68.95 56

CTCP Bia Sài Gòn - Miền Tây (wsb)

THỐNG KÊ GIAO DỊCH