CTCP Bia Sài Gòn - Miền Tây (wsb)

62.40
4.40
(7.59%)
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
(2025-11-04) 		1.51 2.67% 10,100 1,500 0.1
55.62
59.80
58
2 tháng
(2025-10-06) 		-0.91 -1.54% 164,700 43,100 2.4
50.99
60.65
58
3 tháng
(2025-09-05) 		-4.29 -6.88% 186,100 49,100 2.8
50.99
68.95
58
6 tháng
(2025-06-09) 		-8.25 -12.45% 216,700 56,500 3.1
50.99
68.95
58
12 tháng
(2024-12-09) 		11.77 25.45% 530,209 -140,900 -9.4
45.33
68.95
58
24 tháng
(2023-12-15) 		16.53 39.87% 1,908,555 -1,927,600 -110.8
39.81
68.95
58
36 tháng
(2022-12-20) 		20.29 53.82% 2,576,727 -2,551,969 -147.7
35.15
68.95
58
60 tháng
(2020-12-30) 		22.82 64.88% 6,550,621 -1,971,270 -117.1
31.25
68.95
58
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2023
41.65
 10,500 42.38 42.38 40.84 100 10,400 -0.5
17/11/2023
42.38
 1,700 41.57 42.47 41.49 600 300 0.0
16/11/2023
41.57
 100 41.65 41.65 41.57 0 0 0
15/11/2023
41.65
 100 42.63 42.63 41.65 0 100 -0.0
14/11/2023
42.63
 100 41.65 42.63 42.63 100 0 0.0
13/11/2023
41.65
 400 41.73 41.90 41.65 0 0 0
09/11/2023
41.73
 200 42.55 42.55 41.73 0 0 0
08/11/2023
42.55
 2,900 43.12 43.12 41.57 2,800 100 0.1
07/11/2023
43.12
 5,300 41.73 43.12 41.73 5,300 200 0.3
06/11/2023
41.73
 3,800 41.90 42.14 41.25 200 0 0.0
03/11/2023
41.90
 1,600 41.41 41.90 41.41 100 400 -0.0
02/11/2023
41.41
 100 41.49 41.49 41.41 0 0 0
01/11/2023
41.49
 100 43.04 43.04 41.49 0 0 0
31/10/2023
43.04
 3,600 42.47 43.69 41.08 2,900 0 0.2
30/10/2023
42.47
 4,900 41.98 42.71 41.08 3,500 0 0.2
27/10/2023
41.98
 5,500 41.73 42.22 41.08 400 200 0.0
26/10/2023
41.73
 11,100 41.41 41.98 41.08 200 100 0.0
25/10/2023
41.41
 6,300 44.58 44.58 41.25 0 0 0
23/10/2023
44.58
 1,000 43.69 44.58 42.22 1,000 0 0.1
20/10/2023
43.69
 7,400 41.73 43.69 41.00 1,200 6,000 -0.2
19/10/2023
41.73
 16,000 41.82 42.06 40.76 300 11,500 -0.6
18/10/2023
41.82
 3,700 41.98 41.98 41.25 300 1,000 -0.0
17/10/2023
41.98
 3,900 41.90 42.06 41.08 500 100 0.0
16/10/2023
41.90
 13,400 41.82 42.63 41.00 200 3,600 -0.2
13/10/2023
41.82
 13,600 41.25 42.06 41.08 400 800 -0.0
12/10/2023
41.25
 600 42.22 42.22 41.16 100 0 0.0
11/10/2023
42.22
 400 41.90 43.04 41.16 300 0 0.0
10/10/2023
41.90
 1,000 41.73 41.98 41.08 200 200 0.0
06/10/2023
41.73
 200 42.22 42.22 41.73 100 100 0
05/10/2023
42.22
 200 42.63 42.63 40.27 100 0 0.0
04/10/2023
42.63
 200 41.82 42.63 42.22 200 0 0.0
03/10/2023
41.82
 1,200 42.14 42.14 40.84 200 500 -0.0
02/10/2023
42.14
 200 44.34 44.34 39.62 100 0 0.0
29/09/2023
44.34
 7,500 42.22 44.58 40.35 7,200 2,600 0.2
28/09/2023
42.22
 300 42.22 42.87 42.22 300 0 0.0
25/09/2023
42.22
 1,300 42.22 43.04 40.92 900 0 0.0
22/09/2023
42.22
 300 42.71 42.71 41.00 200 0 0.0
21/09/2023
42.71
 1,100 42.22 42.71 41.82 0 0 0
20/09/2023
42.22
 1,500 42.30 42.47 40.92 300 0 0.0
19/09/2023
42.30
 1,200 42.63 42.63 40.92 200 0 0.0
18/09/2023
42.63
 2,300 42.87 43.12 41.08 200 0 0.0
15/09/2023
42.87
 700 43.04 43.04 40.68 500 0 0.0
13/09/2023
43.04
 200 42.30 43.04 42.30 200 0 0.0
12/09/2023
42.30
 1,000 42.55 42.55 41.49 800 0 0.0
11/09/2023
42.55
 500 42.47 43.04 40.51 200 0 0.0
08/09/2023
42.47
 700 42.79 42.79 40.68 300 400 -0.0
07/09/2023
42.79
 200 43.20 43.20 40.68 100 0 0.0
05/09/2023
43.20
 100 43.52 43.52 43.20 100 0 0.0
31/08/2023
43.52
 2,300 41.90 43.52 41.73 2,300 0 0.1
30/08/2023
41.90
 500 42.30 42.30 41.57 0 0 0
28/08/2023
42.30
 700 41.90 42.30 39.13 600 100 0.0
23/08/2023
41.90
 100 42.14 42.14 41.90 100 0 0.0
22/08/2023
42.14
 400 41.25 42.22 39.86 200 200 0.0
21/08/2023
41.25
 500 39.62 41.98 39.46 300 0 0.0
18/08/2023
39.62
 6,500 43.04 43.04 39.62 200 0 0.0
17/08/2023
43.04
 100 40.60 43.04 43.04 100 0 0.0
16/08/2023
40.60
 100 40.27 40.60 40.60 100 0 0.0
15/08/2023
40.27
 5,200 40.60 40.60 40.27 0 2,600 -0.1
14/08/2023
40.60
 100 40.35 40.60 40.60 0 0 0
11/08/2023
40.35
 1,300 40.51 40.51 40.35 0 1,300 -0.1
10/08/2023
40.51
 2,900 40.68 40.68 40.35 0 1,500 -0.1
09/08/2023
40.68
 100 40.60 40.68 40.68 100 100 0
08/08/2023
40.60
 700 40.27 40.60 40.11 0 0 0
07/08/2023
40.27
 0 40.27 40.27 40.27 0 0 0
04/08/2023
40.27
 0 40.27 40.27 40.27 0 0 0
03/08/2023
40.27
 3,200 41.08 41.08 40.27 0 1,000 -0.1
02/08/2023
41.08
 500 42.14 42.14 41.08 0 0 0
01/08/2023
42.14
 3,000 44.66 44.66 41.49 0 0 0
31/07/2023
44.66
 11,900 40.84 44.66 40.11 7,500 7,300 0.0
28/07/2023
40.84
 2,600 40.84 40.84 39.86 1,200 200 0.0
27/07/2023
40.84
 1,300 41.49 41.49 39.54 1,100 0 0.1
26/07/2023
41.49
 0 41.41 41.49 41.41 0 0 0
25/07/2023
41.41
 1,300 40.84 44.50 39.29 400 0 0.0
24/07/2023
40.84
 300 44.74 44.74 39.05 100 0 0.0
21/07/2023
44.74
 3,500 40.68 44.74 39.86 3,400 2,000 0.1
20/07/2023
40.68
 0 40.68 40.68 40.68 0 0 0
19/07/2023
40.68
 0 40.68 40.68 40.68 0 0 0
18/07/2023
40.68
 0 40.51 40.68 40.51 0 0 0
17/07/2023
40.51
 400 40.03 42.30 39.13 300 0 0.0
14/07/2023
40.03
 500 39.62 40.60 39.29 100 0 0.0
13/07/2023
39.62
 700 39.78 39.78 38.97 100 0 0.0
12/07/2023
39.78
 4,500 39.05 39.78 38.72 100 100 0.0
11/07/2023
39.05
 1,000 40.27 40.27 39.05 0 0 0
10/07/2023
40.27
 100 40.27 40.27 40.27 0 0 0
07/07/2023
40.27
 100 40.27 40.27 40.27 0 0 0
06/07/2023
40.27
 0 40.68 40.27 40.68 0 46 -0.0
05/07/2023
40.68
 400 41.49 41.49 39.78 200 0 0.0
04/07/2023
41.49
 1,992 41.73 41.73 40.68 300 44 0.0
03/07/2023
41.73
 4,430 45.15 45.15 35.55 0 0 0
30/06/2023
45.15
 42,602 39.54 45.15 39.05 42,500 2,000 2.1
29/06/2023
39.54
 1,800 39.86 39.86 39.05 0 0 0
28/06/2023
39.86
 2,500 39.37 39.86 37.42 1,800 0 0.1
27/06/2023
39.37
 100 39.37 39.37 39.37 0 0 0
26/06/2023
39.37
 2,300 39.05 39.37 38.72 100 0 0.0
23/06/2023
39.05
 2,100 39.05 39.37 39.05 100 0 0.0
22/06/2023
39.05
 5,100 39.05 39.05 38.72 0 0 0
21/06/2023
39.05
 3,000 39.37 39.37 39.05 100 0 0.0
20/06/2023
39.37
 1,101 39.05 39.37 39.05 0 0 0
19/06/2023
39.05
 600 39.70 39.70 38.89 100 0 0.0
16/06/2023
39.70
 4,900 39.46 39.70 38.89 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |