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)
26/07/2023
39.31
 0 39.23 39.31 39.23 0 0 0
25/07/2023
39.23
 1,300 38.69 42.16 37.23 400 0 0.0
24/07/2023
38.69
 300 42.39 42.39 36.99 100 0 0.0
21/07/2023
42.39
 3,500 38.54 42.39 37.76 3,400 2,000 0.1
20/07/2023
38.54
 0 38.54 38.54 38.54 0 0 0
19/07/2023
38.54
 0 38.54 38.54 38.54 0 0 0
18/07/2023
38.54
 0 38.38 38.54 38.38 0 0 0
17/07/2023
38.38
 400 37.92 40.08 37.07 300 0 0.0
14/07/2023
37.92
 500 37.53 38.46 37.23 100 0 0.0
13/07/2023
37.53
 700 37.69 37.69 36.92 100 0 0.0
12/07/2023
37.69
 4,500 36.99 37.69 36.69 100 100 0.0
11/07/2023
36.99
 1,000 38.15 38.15 36.99 0 0 0
10/07/2023
38.15
 100 38.15 38.15 38.15 0 0 0
07/07/2023
38.15
 100 38.15 38.15 38.15 0 0 0
06/07/2023
38.15
 0 38.54 38.15 38.54 0 46 -0.0
05/07/2023
38.54
 400 39.31 39.31 37.69 200 0 0.0
04/07/2023
39.31
 1,992 39.54 39.54 38.54 300 44 0.0
03/07/2023
39.54
 4,430 42.77 42.77 33.68 0 0 0
30/06/2023
42.77
 42,602 37.46 42.77 36.99 42,500 2,000 2.1
29/06/2023
37.46
 1,800 37.76 37.76 36.99 0 0 0
28/06/2023
37.76
 2,500 37.30 37.76 35.45 1,800 0 0.1
27/06/2023
37.30
 100 37.30 37.30 37.30 0 0 0
26/06/2023
37.30
 2,300 36.99 37.30 36.69 100 0 0.0
23/06/2023
36.99
 2,100 36.99 37.30 36.99 100 0 0.0
22/06/2023
36.99
 5,100 36.99 36.99 36.69 0 0 0
21/06/2023
36.99
 3,000 37.30 37.30 36.99 100 0 0.0
20/06/2023
37.30
 1,101 36.99 37.30 36.99 0 0 0
19/06/2023
36.99
 600 37.61 37.61 36.84 100 0 0.0
16/06/2023
37.61
 4,900 37.38 37.61 36.84 200 0 0.0
15/06/2023
37.38
 5,600 37.61 37.61 36.99 0 5,000 -0.2
14/06/2023
37.61
 500 38.07 38.07 37.61 500 0 0.0
13/06/2023
38.07
 4,100 37.46 38.07 37.69 0 0 0
12/06/2023
37.46
 0 37.61 37.46 37.46 0 0 0
09/06/2023
37.61
 21,800 37.30 38.00 35.99 9,600 12,100 -0.1
08/06/2023
37.30
 2,250 37.30 37.30 36.22 1,600 0 0.1
07/06/2023
37.30
 5,000 36.99 37.30 36.99 0 0 0
06/06/2023
36.99
 3,770 37.15 37.30 35.99 0 100 -0.0
05/06/2023
37.15
 1,944 37.38 37.38 35.84 100 200 -0.0
02/06/2023
37.38
 3,300 37.23 37.38 36.22 0 0 0
01/06/2023
37.23
 7 37.23 37.23 37.23 0 0 0
31/05/2023
37.23
 100 36.99 37.23 37.23 100 0 0.0
30/05/2023
36.99
 100 36.84 36.99 36.99 100 0 0.0
29/05/2023
36.84
 0 37.53 36.84 36.84 1,700 0 0.1
26/05/2023
37.53
 1,800 36.07 37.53 36.45 1,800 100 0.1
25/05/2023
36.07
 800 36.22 36.22 35.61 100 0 0.0
24/05/2023
36.22
 5,200 36.38 37.23 35.45 200 0 0.0
23/05/2023
36.38
 5,500 37.69 37.69 36.38 0 5,400 -0.3
22/05/2023
37.69
 102 37.38 37.69 37.69 100 0 0.0
19/05/2023
37.38
 1,500 37.53 37.53 36.07 1,000 0 0.0
18/05/2023
37.53
 200 37.61 37.61 36.22 100 0 0.0
17/05/2023
37.61
 100 37.61 37.61 37.61 0 0 0
16/05/2023
37.61
 2,300 37.15 37.61 37.15 200 100 0.0
15/05/2023
37.15
 5,600 38.07 38.07 37.15 0 0 0
12/05/2023
38.07
 8,200 38.07 38.30 37.69 7,900 0 0.4
11/05/2023
38.07
 100 37.69 38.07 38.07 100 0 0.0
10/05/2023
37.69
 300 36.99 37.69 37.46 0 0 0
09/05/2023
36.99
 2,907 37.15 37.15 35.84 0 0 0
08/05/2023
37.15
 1,500 36.99 38.30 37.15 1,100 0 0.1
05/05/2023
36.99
 2,900 37.76 38.00 36.99 100 0 0.0
04/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
04/05/2023
37.76
 602 37.53 38.23 37.76 100 0 0.0
28/04/2023
37.53
 2,700 37.76 38.52 37.01 1,700 0 0.1
27/04/2023
37.76
 2,400 38.67 38.67 36.25 2,000 710,370 -41.1
26/04/2023
38.67
 22,503 37.01 40.03 36.48 200 0 0.0
25/04/2023
37.01
 4,100 37.38 37.46 37.01 1,100 0 0.1
24/04/2023
37.38
 1,300 37.68 37.68 37.01 1,100 0 0.1
21/04/2023
37.68
 1,103 36.33 37.68 34.36 1,000 100 0.0
20/04/2023
36.33
 1,100 36.02 37.01 36.33 3,100 0 0.2
19/04/2023
36.02
 400 37.31 37.31 36.02 0 0 0
18/04/2023
37.31
 105 36.93 37.31 37.31 0 0 0
17/04/2023
36.93
 400 37.53 37.53 36.70 0 0 0
14/04/2023
37.53
 7,505 37.61 37.76 36.25 2,000 2,600 -0.0
13/04/2023
37.61
 2,640 36.25 37.61 36.25 1,000 0 0.0
12/04/2023
36.25
 4,002 36.48 36.63 35.95 0 3,300 -0.2
11/04/2023
36.48
 4,002 36.25 36.63 36.25 100 900 -0.0
10/04/2023
36.25
 4,702 35.87 36.93 36.25 100 4,600 -0.2
07/04/2023
35.87
 2,859 36.48 37.01 35.87 600 2,200 -0.1
06/04/2023
36.48
 6,200 36.93 36.93 35.95 300 2,700 -0.1
05/04/2023
36.93
 5,813 37.01 37.01 36.25 200 3,500 -0.2
04/04/2023
37.01
 0 37.01 37.01 37.01 0 0 0
03/04/2023
37.01
 1,103 37.76 37.76 33.98 500 100 0.0
31/03/2023
37.76
 17,004 34.74 37.76 34.74 10,700 300 0.5
30/03/2023
34.74
 2,604 34.44 35.27 34.51 1,600 2,800 -0.1
29/03/2023
34.44
 4,000 34.36 34.66 34.44 200 0 0.0
28/03/2023
34.36
 2,800 34.74 34.74 34.36 100 0 0.0
27/03/2023
34.74
 400 34.66 34.74 34.36 400 0 0.0
24/03/2023
34.66
 700 34.21 34.66 33.98 300 0 0.0
23/03/2023
34.21
 100 34.21 34.66 34.21 100 0 0.0
22/03/2023
34.21
 300 34.21 34.21 33.61 100 0 0.0
21/03/2023
34.21
 400 34.59 34.59 33.00 300 0 0.0
20/03/2023
34.59
 1,102 34.66 34.74 32.47 200 0 0.0
17/03/2023
34.66
 0 34.66 34.66 34.66 0 0 0
16/03/2023
34.66
 200 33.30 34.66 34.59 200 0 0.0
15/03/2023
33.30
 11,305 34.74 34.74 33.23 300 0 0.0
14/03/2023
34.74
 5,150 34.89 34.89 33.23 100 0 0.0
13/03/2023
34.89
 4 34.89 34.89 34.89 0 0 0
10/03/2023
34.89
 202 35.04 35.04 34.89 200 0 0.0
09/03/2023
35.04
 2,700 34.74 35.04 34.06 500 0 0.0
08/03/2023
34.74
 0 34.74 34.74 34.74 0 0 0
07/03/2023
34.74
 111 33.30 34.74 34.74 0 0 0
06/03/2023
33.30
 49,100 35.65 35.65 33.30 100 10,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |