Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
23/01/2024	42.55	0	42.55	42.55	42.55	0	0	0
22/01/2024	42.55	100	42.55	42.55	42.55	100	0	0.0
19/01/2024	40.64	2,101	40.06	41.39	40.06	100	0	0.0
18/01/2024	40.06	100	40.06	40.06	40.06	0	0	0
17/01/2024	42.71	201	41.05	42.71	41.05	200	0	0.0
16/01/2024	40.31	400	40.31	41.47	40.31	200	100	0.0
15/01/2024	41.47	96,300	41.39	41.47	41.39	0	90,800	-4.5
12/01/2024	41.30	1,902	39.98	41.30	39.98	500	0	0.0
11/01/2024	39.81	74,100	38.98	39.81	38.98	0	33,400	-1.6
10/01/2024	40.97	6,457	34.58	40.97	34.58	100	0	0.0
09/01/2024	40.64	100	40.64	40.64	40.64	0	100	-0.0
08/01/2024	40.31	100	40.31	40.31	40.31	0	100	-0.0
05/01/2024	40.64	10,000	40.22	40.64	40.22	0	0	0
04/01/2024	40.64	7,600	40.72	40.80	40.64	0	0	0
03/01/2024	41.39	1,000	41.05	41.39	41.05	0	100	-0.0
02/01/2024	41.47	600	41.80	41.80	41.47	0	0	0
29/12/2023	40.39	5,800	42.55	44.70	37.16	5,100	500	0.2
19/12/2023	42.55	100	42.46	42.55	42.55	100	0	0.0
18/12/2023	42.46	1,000	41.47	43.04	41.14	600	0	0.0
15/12/2023	41.47	700	43.13	43.13	41.47	0	0	0
14/12/2023	43.13	200	42.88	43.13	43.04	200	0	0.0
13/12/2023	42.88	200	42.96	42.96	42.13	100	0	0.0
12/12/2023	42.96	100	42.96	42.96	42.96	100	0	0.0
11/12/2023	42.96	800	43.13	43.13	41.47	100	0	0.0
08/12/2023	43.13	100	43.04	43.13	43.13	100	0	0.0
07/12/2023	43.04	1,900	43.29	43.29	41.88	200	0	0.0
05/12/2023	43.29	300	43.13	43.29	43.21	300	0	0.0
04/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
04/12/2023	43.13	1,200	42.63	43.46	42.30	200	0	0.0
01/12/2023	42.63	600	42.71	42.71	42.38	500	0	0.0
30/11/2023	42.71	2,100	42.30	42.71	42.14	2,100	9	0.1
29/11/2023	42.30	700	42.22	42.63	41.33	200	0	0.0
28/11/2023	42.22	600	42.30	42.30	40.76	100	0	0.0
27/11/2023	42.30	100	43.93	43.93	42.30	0	0	0
23/11/2023	43.93	300	42.55	43.93	43.04	300	100	0.0
22/11/2023	42.55	1,600	41.82	42.55	41.73	600	0	0.0
21/11/2023	41.82	100	41.65	41.82	41.82	100	0	0.0
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

Page:
<<
5
6
7
>>

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