CTCP Bia Sài Gòn - Miền Tây (wsb)

62.40
4.40
(7.59%)
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
(2025-11-05) 		2.38 4.27% 9,500 1,500 0.1
55.62
62.40
62.40
2 tháng
(2025-10-06) 		-0.91 -1.54% 164,700 43,100 2.4
50.99
62.40
62.40
3 tháng
(2025-09-08) 		-4.29 -6.88% 186,100 49,100 2.8
50.99
68.95
62.40
6 tháng
(2025-06-09) 		-8.25 -12.45% 216,700 56,500 3.1
50.99
68.95
62.40
12 tháng
(2024-12-10) 		12.56 27.63% 530,201 -140,900 -9.4
45.33
68.95
62.40
24 tháng
(2023-12-18) 		15.54 36.59% 1,907,855 -1,927,600 -110.8
39.81
68.95
62.40
36 tháng
(2022-12-21) 		22.13 61.68% 2,575,927 -2,552,169 -147.7
35.15
68.95
62.40
60 tháng
(2020-12-31) 		21.56 59.16% 6,547,521 -1,976,170 -117.1
31.25
68.95
62.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2023
36.67
 5,150 36.83 36.83 35.08 100 0 0.0
13/03/2023
36.83
 4 36.83 36.83 36.83 0 0 0
10/03/2023
36.83
 202 36.99 36.99 36.83 200 0 0.0
09/03/2023
36.99
 2,700 36.67 36.99 35.95 500 0 0.0
08/03/2023
36.67
 0 36.67 36.67 36.67 0 0 0
07/03/2023
36.67
 111 35.15 36.67 36.67 0 0 0
06/03/2023
35.15
 49,100 37.63 37.63 35.15 100 10,000 -0.5
03/03/2023
37.63
 31,400 36.27 38.26 35.87 0 1,500 -0.1
02/03/2023
36.27
 400 36.27 36.27 35.87 100 0 0.0
01/03/2023
36.27
 700 37.07 37.07 36.27 0 0 0
28/02/2023
37.07
 2,300 35.87 37.07 34.68 1,700 0 0.1
27/02/2023
35.87
 200 36.99 36.99 35.87 100 0 0.0
24/02/2023
36.99
 2,100 35.63 36.99 35.87 2,100 0 0.1
23/02/2023
35.63
 1,600 35.55 35.63 35.08 100 0 0.0
22/02/2023
35.55
 1,100 35.55 35.55 35.55 0 0 0
21/02/2023
35.55
 100 35.47 35.55 35.55 0 0 0
20/02/2023
35.47
 1,000 36.51 36.51 35.47 0 0 0
16/02/2023
36.51
 100 35.39 36.51 36.51 100 0 0.0
15/02/2023
35.39
 1,200 35.87 36.91 35.39 100 0 0.0
14/02/2023
35.87
 1,000 35.87 35.87 35.87 0 0 0
13/02/2023
35.87
 500 36.27 36.59 35.87 100 0 0.0
10/02/2023
36.27
 700 36.27 36.27 35.87 100 0 0.0
09/02/2023
36.27
 610 36.27 36.99 36.27 100 0 0.0
08/02/2023
36.27
 2,800 36.99 37.23 36.27 2,500 0 0.1
07/02/2023
36.99
 901 36.91 37.31 36.11 200 0 0.0
06/02/2023
36.91
 1,000 37.23 38.10 36.11 200 0 0.0
03/02/2023
37.23
 2,418 36.67 37.39 36.51 100 0 0.0
02/02/2023
36.67
 3,082 37.63 38.58 36.67 1,300 0 0.1
01/02/2023
37.63
 900 38.66 38.66 36.43 500 0 0.0
31/01/2023
38.66
 8,600 36.99 38.66 35.95 7,300 100 0.3
30/01/2023
36.99
 3,700 39.06 39.06 35.87 400 0 0.0
27/01/2023
39.06
 2,800 35.87 41.21 35.95 2,600 1,600 0.0
19/01/2023
35.87
 5,000 37.31 37.39 35.87 200 0 0.0
18/01/2023
37.31
 100 37.39 37.39 37.31 0 0 0
17/01/2023
37.39
 3,110 36.51 37.39 36.27 3,000 0 0.1
16/01/2023
36.51
 600 36.59 36.59 35.87 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |