CTCP Bia Sài Gòn - Miền Tây (wsb)

55
0
(0%)
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
(2026-05-18) 		0.20 0.37% 18,400 11,500 0
53
56.90
55
2 tháng
(2026-04-20) 		-0.76 -1.38% 33,700 13,700 0
53
57.40
55
3 tháng
(2026-03-19) 		-0.28 -0.52% 71,900 19,300 0.3
52.48
57.40
55
6 tháng
(2025-12-19) 		-1.71 -3.06% 196,300 14,500 0.0
48.32
58.17
55
12 tháng
(2025-06-23) 		0.94 1.77% 415,000 71,700 3.1
48.31
65.32
55
24 tháng
(2024-06-27) 		13.70 34% 1,030,642 -1,627,500 -96.4
39.71
65.32
55
36 tháng
(2023-07-03) 		14.46 36.58% 2,322,277 -1,910,699 -110.5
36.99
65.32
55
60 tháng
(2021-07-13) 		19.86 58.17% 5,789,753 -2,147,769 -126.2
29.60
65.32
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/09/2023
40.08
 1,200 40.39 40.39 38.77 200 0 0.0
18/09/2023
40.39
 2,300 40.62 40.85 38.92 200 0 0.0
15/09/2023
40.62
 700 40.77 40.77 38.54 500 0 0.0
13/09/2023
40.77
 200 40.08 40.77 40.08 200 0 0.0
12/09/2023
40.08
 1,000 40.31 40.31 39.31 800 0 0.0
11/09/2023
40.31
 500 40.23 40.77 38.38 200 0 0.0
08/09/2023
40.23
 700 40.54 40.54 38.54 300 400 -0.0
07/09/2023
40.54
 200 40.92 40.92 38.54 100 0 0.0
05/09/2023
40.92
 100 41.23 41.23 40.92 100 0 0.0
31/08/2023
41.23
 2,300 39.69 41.23 39.54 2,300 0 0.1
30/08/2023
39.69
 500 40.08 40.08 39.38 0 0 0
28/08/2023
40.08
 700 39.69 40.08 37.07 600 100 0.0
23/08/2023
39.69
 100 39.92 39.92 39.69 100 0 0.0
22/08/2023
39.92
 400 39.08 40 37.76 200 200 0.0
21/08/2023
39.08
 500 37.53 39.77 37.38 300 0 0.0
18/08/2023
37.53
 6,500 40.77 40.77 37.53 200 0 0.0
17/08/2023
40.77
 100 38.46 40.77 40.77 100 0 0.0
16/08/2023
38.46
 100 38.15 38.46 38.46 100 0 0.0
15/08/2023
38.15
 5,200 38.46 38.46 38.15 0 2,600 -0.1
14/08/2023
38.46
 100 38.23 38.46 38.46 0 0 0
11/08/2023
38.23
 1,300 38.38 38.38 38.23 0 1,300 -0.1
10/08/2023
38.38
 2,900 38.54 38.54 38.23 0 1,500 -0.1
09/08/2023
38.54
 100 38.46 38.54 38.54 100 100 0
08/08/2023
38.46
 700 38.15 38.46 38.00 0 0 0
07/08/2023
38.15
 0 38.15 38.15 38.15 0 0 0
04/08/2023
38.15
 0 38.15 38.15 38.15 0 0 0
03/08/2023
38.15
 3,200 38.92 38.92 38.15 0 1,000 -0.1
02/08/2023
38.92
 500 39.92 39.92 38.92 0 0 0
01/08/2023
39.92
 3,000 42.31 42.31 39.31 0 0 0
31/07/2023
42.31
 11,900 38.69 42.31 38.00 7,500 7,300 0.0
28/07/2023
38.69
 2,600 38.69 38.69 37.76 1,200 200 0.0
27/07/2023
38.69
 1,300 39.31 39.31 37.46 1,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |