CTCP Bia Sài Gòn - Miền Tây (wsb)

55.20
-0.70
(-1.25%)
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
(2026-02-23) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/06/2023
39.46
 5,600 39.70 39.70 39.05 0 5,000 -0.2
14/06/2023
39.70
 500 40.19 40.19 39.70 500 0 0.0
13/06/2023
40.19
 4,100 39.54 40.19 39.78 0 0 0
12/06/2023
39.54
 0 39.70 39.54 39.54 0 0 0
09/06/2023
39.70
 21,800 39.37 40.11 37.99 9,600 12,100 -0.1
08/06/2023
39.37
 2,250 39.37 39.37 38.24 1,600 0 0.1
07/06/2023
39.37
 5,000 39.05 39.37 39.05 0 0 0
06/06/2023
39.05
 3,770 39.21 39.37 37.99 0 100 -0.0
05/06/2023
39.21
 1,944 39.46 39.46 37.83 100 200 -0.0
02/06/2023
39.46
 3,300 39.29 39.46 38.24 0 0 0
01/06/2023
39.29
 7 39.29 39.29 39.29 0 0 0
31/05/2023
39.29
 100 39.05 39.29 39.29 100 0 0.0
30/05/2023
39.05
 100 38.89 39.05 39.05 100 0 0.0
29/05/2023
38.89
 0 39.62 38.89 38.89 1,700 0 0.1
26/05/2023
39.62
 1,800 38.07 39.62 38.48 1,800 100 0.1
25/05/2023
38.07
 800 38.24 38.24 37.59 100 0 0.0
24/05/2023
38.24
 5,200 38.40 39.29 37.42 200 0 0.0
23/05/2023
38.40
 5,500 39.78 39.78 38.40 0 5,400 -0.3
22/05/2023
39.78
 102 39.46 39.78 39.78 100 0 0.0
19/05/2023
39.46
 1,500 39.62 39.62 38.07 1,000 0 0.0
18/05/2023
39.62
 200 39.70 39.70 38.24 100 0 0.0
17/05/2023
39.70
 100 39.70 39.70 39.70 0 0 0
16/05/2023
39.70
 2,300 39.21 39.70 39.21 200 100 0.0
15/05/2023
39.21
 5,600 40.19 40.19 39.21 0 0 0
12/05/2023
40.19
 8,200 40.19 40.43 39.78 7,900 0 0.4
11/05/2023
40.19
 100 39.78 40.19 40.19 100 0 0.0
10/05/2023
39.78
 300 39.05 39.78 39.54 0 0 0
09/05/2023
39.05
 2,907 39.21 39.21 37.83 0 0 0
08/05/2023
39.21
 1,500 39.05 40.43 39.21 1,100 0 0.1
05/05/2023
39.05
 2,900 39.86 40.11 39.05 100 0 0.0
04/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
04/05/2023
39.86
 602 39.62 40.35 39.86 100 0 0.0
28/04/2023
39.62
 2,700 39.86 40.66 39.06 1,700 0 0.1
27/04/2023
39.86
 2,400 40.81 40.81 38.26 2,000 710,370 -41.1

Chính sách bảo mật | Điều khoản sử dụng |