Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/08/2024	42.27	15,300	42.98	42.98	42.27	100	15,000	-0.7
02/08/2024	42.27	1,200	42.27	42.27	42.27	0	0	0
01/08/2024	42.27	2,100	42.27	42.27	42.27	0	2,100	-0.1
31/07/2024	43.15	2,500	42.71	43.15	42.45	2,300	0	0.1
30/07/2024	42.27	2,700	43.06	43.06	42.10	100	2,300	-0.1
29/07/2024	42.27	600	42.27	42.27	41.83	200	500	-0.0
26/07/2024	42.01	300	42.01	42.01	42.01	0	0	0
25/07/2024	41.92	400	42.01	42.01	41.92	0	0	0
24/07/2024	42.18	200	41.83	42.18	41.83	0	0	0
23/07/2024	42.27	100	42.27	42.27	42.27	0	0	0
22/07/2024	42.27	1,110	41.92	42.27	41.83	0	0	0
19/07/2024	42.27	500	42.27	42.27	42.27	0	0	0
18/07/2024	42.27	14,500	42.27	43.86	42.27	14,000	500	0.7
17/07/2024	42.18	10,300	42.54	42.54	42.18	0	10,000	-0.5
16/07/2024	42.54	300	42.71	42.71	42.54	0	0	0
15/07/2024	42.71	200	42.71	42.71	42.71	0	0	0
12/07/2024	42.71	1,100	42.71	42.71	42.36	100	0	0.0
11/07/2024	42.71	300	42.27	42.71	42.27	100	0	0.0
10/07/2024	43.06	0	43.06	43.06	43.06	0	0	0
09/07/2024	43.06	13	43.06	43.06	43.06	0	0	0
08/07/2024	43.06	102	43.06	43.06	43.06	100	0	0.0
05/07/2024	42.71	3,400	42.71	42.71	38.84	0	0	0
04/07/2024	44.91	1,004	42.89	44.91	42.89	1,000	0	0.0
03/07/2024	42.54	0	42.54	42.54	42.54	0	0	0
02/07/2024	42.62	4	42.54	42.54	42.54	0	0	0
01/07/2024	42.62	400	42.62	42.62	42.27	200	0	0.0
28/06/2024	42.62	8,200	42.54	42.89	42.27	8,100	5,400	0.1
27/06/2024	42.54	7,200	42.36	42.54	42.27	6,600	6,000	0.0
26/06/2024	42.27	111,800	42.62	42.71	42.27	111,000	96,100	0.7
25/06/2024	42.62	100	42.62	42.62	42.62	100	0	0.0
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

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 (2026-02-23)	-0.20	-0.36%	81,800	-7,700	-0.4	51 56.30 55.20
2 tháng (2026-01-19)	-0.30	-0.53%	102,900	-6,200	-0.3	51 58.80 55.20
3 tháng (2025-12-18)	-3.30	-5.58%	124,600	-4,600	-0.2	51 61.40 55.20
6 tháng (2025-09-19)	-9.77	-14.90%	302,300	44,900	2.6	50.99 68.95 55.20
12 tháng (2025-03-24)	0.40	0.72%	383,000	-204,500	-12.8	49.91 68.95 55.20
24 tháng (2024-03-28)	12.76	29.64%	1,449,152	-1,703,900	-99.6	40.69 68.95 55.20
36 tháng (2023-04-03)	16.74	42.85%	2,478,999	-2,598,969	-149.9	37.87 68.95 55.20
60 tháng (2021-04-13)	18.92	51.31%	6,151,786	-2,068,270	-121.6	31.25 68.95 55.20

CTCP Bia Sài Gòn - Miền Tây (wsb)

THỐNG KÊ GIAO DỊCH