CTCP Bia Sài Gòn - Miền Tây (wsb)

55.80
0.10
(0.18%)
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
(2026-07-01) 		-0.20 -0.36% 2,900 2,400 0
51
55.90
55.80
2 tháng
(2026-06-01) 		2.20 4.11% 9,900 4,200 0
51
55.90
55.80
3 tháng
(2026-05-04) 		2.70 5.09% 35,100 15,300 0
51
56.90
55.80
6 tháng
(2026-02-02) 		2.65 4.99% 174,600 17,100 -0.0
48.32
57.40
55.80
12 tháng
(2025-08-05) 		2.64 4.97% 400,500 73,200 3.2
48.31
65.32
55.80
24 tháng
(2024-08-12) 		15.65 39.09% 962,909 -1,615,000 -96.0
40.05
65.32
55.80
36 tháng
(2023-08-16) 		17.24 44.83% 2,277,655 -1,905,809 -110.5
37.53
65.32
55.80
60 tháng
(2021-08-26) 		21.56 63.14% 5,670,835 -2,155,369 -126.8
29.60
65.32
55.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2024
40.46
 0 40.46 40.46 40.46 0 0 0
04/03/2024
40.46
 103 40.46 40.46 40.46 100 0 0.0
01/03/2024
40.54
 3,705 39.60 40.86 39.29 1,800 1,300 0.0
29/02/2024
40.78
 8,900 39.52 40.78 39.29 2,600 6,500 -0.2
28/02/2024
39.91
 1,700 40.39 41.25 39.91 1,600 0 0.1
27/02/2024
39.68
 800 40.39 40.86 39.29 400 0 0.0
26/02/2024
40.31
 100 40.31 40.31 40.31 100 0 0.0
23/02/2024
39.84
 700 40.39 40.39 39.44 200 500 -0.0
22/02/2024
39.76
 200 39.68 39.76 39.68 200 0 0.0
21/02/2024
39.76
 310 39.29 39.76 39.29 100 0 0.0
20/02/2024
39.36
 11,000 39.44 39.44 39.29 0 11,000 -0.6
19/02/2024
39.84
 5,800 40.39 40.39 39.29 200 5,200 -0.2
16/02/2024
40.39
 500 40.07 40.39 40.07 400 100 0.0
15/02/2024
40.62
 700 40.86 40.86 39.84 200 0 0.0
07/02/2024
40.31
 500 45.34 45.34 38.50 100 0 0.0
06/02/2024
40.31
 1,602 39.36 40.31 39.36 200 0 0.0
05/02/2024
39.21
 20,100 40.39 40.39 39.21 100 100 0
02/02/2024
40.39
 30,400 39.21 40.39 39.13 100 100 0
01/02/2024
40.70
 95,900 40.39 40.70 39.44 0 10,100 -0.5
31/01/2024
40.86
 42,936 40.78 41.25 40.39 700 200 0.0
30/01/2024
40.86
 2,102 40.07 40.86 40.07 2,100 0 0.1
29/01/2024
40.07
 128,910 39.99 40.15 39.29 0 89,900 -4.6
26/01/2024
40.07
 66 40.07 40.07 40.07 0 0 0
25/01/2024
40.07
 101 40.07 40.07 40.07 100 0 0.0
24/01/2024
40.07
 2,201 38.58 40.07 38.50 200 0 0.0
23/01/2024
40.31
 0 40.31 40.31 40.31 0 0 0
22/01/2024
40.31
 100 40.31 40.31 40.31 100 0 0.0
19/01/2024
38.50
 2,101 37.95 39.21 37.95 100 0 0.0
18/01/2024
37.95
 100 37.95 37.95 37.95 0 0 0
17/01/2024
40.46
 201 38.89 40.46 38.89 200 0 0.0
16/01/2024
38.19
 400 38.19 39.29 38.19 200 100 0.0
15/01/2024
39.29
 96,300 39.21 39.29 39.21 0 90,800 -4.5
12/01/2024
39.13
 1,902 37.87 39.13 37.87 500 0 0.0
11/01/2024
37.71
 74,100 36.93 37.71 36.93 0 33,400 -1.6
10/01/2024
38.81
 6,457 32.76 38.81 32.76 100 0 0.0
09/01/2024
38.50
 100 38.50 38.50 38.50 0 100 -0.0
08/01/2024
38.19
 100 38.19 38.19 38.19 0 100 -0.0
05/01/2024
38.50
 10,000 38.11 38.50 38.11 0 0 0
04/01/2024
38.50
 7,600 38.58 38.66 38.50 0 0 0
03/01/2024
39.21
 1,000 38.89 39.21 38.89 0 100 -0.0
02/01/2024
39.29
 600 39.60 39.60 39.29 0 0 0
29/12/2023
38.26
 5,800 40.31 42.35 35.20 5,100 500 0.2
19/12/2023
40.31
 100 40.23 40.31 40.31 100 0 0.0
18/12/2023
40.23
 1,000 39.29 40.78 38.97 600 0 0.0
15/12/2023
39.29
 700 40.86 40.86 39.29 0 0 0
14/12/2023
40.86
 200 40.62 40.86 40.78 200 0 0.0
13/12/2023
40.62
 200 40.70 40.70 39.91 100 0 0.0
12/12/2023
40.70
 100 40.70 40.70 40.70 100 0 0.0
11/12/2023
40.70
 800 40.86 40.86 39.29 100 0 0.0
08/12/2023
40.86
 100 40.78 40.86 40.86 100 0 0.0
07/12/2023
40.78
 1,900 41.01 41.01 39.68 200 0 0.0
05/12/2023
41.01
 300 40.86 41.01 40.94 300 0 0.0
04/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
04/12/2023
40.86
 1,200 40.39 41.17 40.07 200 0 0.0
01/12/2023
40.39
 600 40.46 40.46 40.15 500 0 0.0
30/11/2023
40.46
 2,100 40.08 40.46 39.92 2,100 9 0.1
29/11/2023
40.08
 700 40 40.39 39.15 200 0 0.0
28/11/2023
40
 600 40.08 40.08 38.61 100 0 0.0
27/11/2023
40.08
 100 41.62 41.62 40.08 0 0 0
23/11/2023
41.62
 300 40.31 41.62 40.77 300 100 0.0
22/11/2023
40.31
 1,600 39.61 40.31 39.54 600 0 0.0
21/11/2023
39.61
 100 39.46 39.61 39.61 100 0 0.0
20/11/2023
39.46
 10,500 40.15 40.15 38.69 100 10,400 -0.5
17/11/2023
40.15
 1,700 39.38 40.23 39.31 600 300 0.0
16/11/2023
39.38
 100 39.46 39.46 39.38 0 0 0
15/11/2023
39.46
 100 40.39 40.39 39.46 0 100 -0.0
14/11/2023
40.39
 100 39.46 40.39 40.39 100 0 0.0
13/11/2023
39.46
 400 39.54 39.69 39.46 0 0 0
09/11/2023
39.54
 200 40.31 40.31 39.54 0 0 0
08/11/2023
40.31
 2,900 40.85 40.85 39.38 2,800 100 0.1
07/11/2023
40.85
 5,300 39.54 40.85 39.54 5,300 200 0.3
06/11/2023
39.54
 3,800 39.69 39.92 39.08 200 0 0.0
03/11/2023
39.69
 1,600 39.23 39.69 39.23 100 400 -0.0
02/11/2023
39.23
 100 39.31 39.31 39.23 0 0 0
01/11/2023
39.31
 100 40.77 40.77 39.31 0 0 0
31/10/2023
40.77
 3,600 40.23 41.39 38.92 2,900 0 0.2
30/10/2023
40.23
 4,900 39.77 40.46 38.92 3,500 0 0.2
27/10/2023
39.77
 5,500 39.54 40 38.92 400 200 0.0
26/10/2023
39.54
 11,100 39.23 39.77 38.92 200 100 0.0
25/10/2023
39.23
 6,300 42.24 42.24 39.08 0 0 0
23/10/2023
42.24
 1,000 41.39 42.24 40 1,000 0 0.1
20/10/2023
41.39
 7,400 39.54 41.39 38.84 1,200 6,000 -0.2
19/10/2023
39.54
 16,000 39.61 39.85 38.61 300 11,500 -0.6
18/10/2023
39.61
 3,700 39.77 39.77 39.08 300 1,000 -0.0
17/10/2023
39.77
 3,900 39.69 39.85 38.92 500 100 0.0
16/10/2023
39.69
 13,400 39.61 40.39 38.84 200 3,600 -0.2
13/10/2023
39.61
 13,600 39.08 39.85 38.92 400 800 -0.0
12/10/2023
39.08
 600 40 40 39.00 100 0 0.0
11/10/2023
40
 400 39.69 40.77 39.00 300 0 0.0
10/10/2023
39.69
 1,000 39.54 39.77 38.92 200 200 0.0
06/10/2023
39.54
 200 40 40 39.54 100 100 0
05/10/2023
40
 200 40.39 40.39 38.15 100 0 0.0
04/10/2023
40.39
 200 39.61 40.39 40 200 0 0.0
03/10/2023
39.61
 1,200 39.92 39.92 38.69 200 500 -0.0
02/10/2023
39.92
 200 42.00 42.00 37.53 100 0 0.0
29/09/2023
42.00
 7,500 40 42.24 38.23 7,200 2,600 0.2
28/09/2023
40
 300 40 40.62 40 300 0 0.0
25/09/2023
40
 1,300 40 40.77 38.77 900 0 0.0
22/09/2023
40
 300 40.46 40.46 38.84 200 0 0.0
21/09/2023
40.46
 1,100 40 40.46 39.61 0 0 0
20/09/2023
40
 1,500 40.08 40.23 38.77 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |