CTCP Bia Sài Gòn - Miền Tây (wsb)

56
-0.20
(-0.36%)
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
(2025-12-29) 		-5.80 -9.45% 21,200 0 0.0
55.60
61.40
56
2 tháng
(2025-11-28) 		-3.80 -6.40% 29,200 1,900 0.1
55.60
64.80
56
3 tháng
(2025-10-29) 		-3.50 -5.92% 42,000 4,600 0.3
55.60
64.80
56
6 tháng
(2025-07-31) 		-6.69 -10.74% 225,600 57,000 3.3
50.99
68.95
56
12 tháng
(2025-02-03) 		1.20 2.22% 512,824 -142,600 -9.5
46.98
68.95
56
24 tháng
(2024-02-07) 		13.05 30.68% 1,403,476 -1,710,900 -99.9
40.69
68.95
56
36 tháng
(2023-02-13) 		19.73 54.99% 2,521,781 -2,587,969 -149.3
35.15
68.95
56
60 tháng
(2021-02-22) 		20.98 60.62% 6,320,401 -2,014,170 -118.8
31.25
68.95
56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/04/2023
40.81
 22,503 39.06 42.25 38.50 200 0 0.0
25/04/2023
39.06
 4,100 39.46 39.54 39.06 1,100 0 0.1
24/04/2023
39.46
 1,300 39.78 39.78 39.06 1,100 0 0.1
21/04/2023
39.78
 1,103 38.34 39.78 36.27 1,000 100 0.0
20/04/2023
38.34
 1,100 38.02 39.06 38.34 3,100 0 0.2
19/04/2023
38.02
 400 39.38 39.38 38.02 0 0 0
18/04/2023
39.38
 105 38.98 39.38 39.38 0 0 0
17/04/2023
38.98
 400 39.62 39.62 38.74 0 0 0
14/04/2023
39.62
 7,505 39.70 39.86 38.26 2,000 2,600 -0.0
13/04/2023
39.70
 2,640 38.26 39.70 38.26 1,000 0 0.0
12/04/2023
38.26
 4,002 38.50 38.66 37.94 0 3,300 -0.2
11/04/2023
38.50
 4,002 38.26 38.66 38.26 100 900 -0.0
10/04/2023
38.26
 4,702 37.87 38.98 38.26 100 4,600 -0.2
07/04/2023
37.87
 2,859 38.50 39.06 37.87 600 2,200 -0.1
06/04/2023
38.50
 6,200 38.98 38.98 37.94 300 2,700 -0.1
05/04/2023
38.98
 5,813 39.06 39.06 38.26 200 3,500 -0.2
04/04/2023
39.06
 0 39.06 39.06 39.06 0 0 0
03/04/2023
39.06
 1,103 39.86 39.86 35.87 500 100 0.0
31/03/2023
39.86
 17,004 36.67 39.86 36.67 10,700 300 0.5
30/03/2023
36.67
 2,604 36.35 37.23 36.43 1,600 2,800 -0.1
29/03/2023
36.35
 4,000 36.27 36.59 36.35 200 0 0.0
28/03/2023
36.27
 2,800 36.67 36.67 36.27 100 0 0.0
27/03/2023
36.67
 400 36.59 36.67 36.27 400 0 0.0
24/03/2023
36.59
 700 36.11 36.59 35.87 300 0 0.0
23/03/2023
36.11
 100 36.11 36.59 36.11 100 0 0.0
22/03/2023
36.11
 300 36.11 36.11 35.47 100 0 0.0
21/03/2023
36.11
 400 36.51 36.51 34.84 300 0 0.0
20/03/2023
36.51
 1,102 36.59 36.67 34.28 200 0 0.0
17/03/2023
36.59
 0 36.59 36.59 36.59 0 0 0
16/03/2023
36.59
 200 35.15 36.59 36.51 200 0 0.0
15/03/2023
35.15
 11,305 36.67 36.67 35.08 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |