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)
13/01/2023
36.59
 0 36.59 36.59 36.59 0 0 0
12/01/2023
36.59
 100 35.79 36.59 36.59 100 0 0.0
11/01/2023
35.79
 16,400 36.67 36.67 35.08 6,000 0 0.3
10/01/2023
36.67
 0 36.67 36.67 36.67 0 0 0
09/01/2023
36.67
 400 37.07 37.07 36.67 100 0 0.0
06/01/2023
37.07
 7,400 37.87 37.87 35.87 2,700 0 0.1
05/01/2023
37.87
 0 38.26 37.87 38.26 0 0 0
04/01/2023
38.26
 500 36.67 38.26 36.67 500 0 0.0
03/01/2023
36.67
 323 37.87 37.87 35.87 100 0 0.0
30/12/2022
37.87
 2,200 38.26 38.26 35.47 2,100 0 0.1
29/12/2022
38.26
 1,000 36.91 38.26 37.63 1,000 0 0.0
28/12/2022
36.91
 800 37.07 38.26 35.47 400 0 0.0
27/12/2022
37.07
 900 37.23 37.63 35.87 400 0 0.0
26/12/2022
37.23
 901 37.47 38.02 35.47 700 0 0.0
23/12/2022
37.47
 14,500 36.91 38.66 35.08 6,500 100 0.3
22/12/2022
36.91
 0 35.87 36.91 35.87 0 0 0
21/12/2022
35.87
 301 37.71 38.98 35.87 100 0 0.0
20/12/2022
37.71
 800 39.78 39.78 35.87 200 0 0.0
19/12/2022
39.78
 200 37.39 39.78 39.78 200 0 0.0
16/12/2022
37.39
 1,000 36.67 39.22 36.67 400 0 0.0
15/12/2022
36.67
 0 38.26 36.67 38.26 0 0 0
14/12/2022
38.26
 900 38.98 39.06 35.87 300 0 0.0
13/12/2022
38.98
 100 37.39 38.98 38.98 100 0 0.0
12/12/2022
37.39
 400 35.87 39.38 36.67 300 0 0.0
09/12/2022
35.87
 400 37.47 37.47 35.87 200 0 0.0
08/12/2022
37.47
 1,300 38.42 38.42 36.91 100 0 0.0
07/12/2022
38.42
 0 38.42 38.42 38.42 0 0 0
06/12/2022
38.42
 0 38.42 38.42 38.42 0 0 0
05/12/2022
38.42
 0 38.26 38.42 38.26 0 0 0
02/12/2022
38.26
 600 38.18 39.38 38.26 100 0 0.0
01/12/2022
38.18
 100 39.30 39.30 38.18 0 0 0
30/11/2022
39.30
 10,100 38.26 39.30 38.26 10,100 100 0.5
29/11/2022
38.26
 810 39.06 39.06 37.47 600 0 0.0
28/11/2022
39.06
 1,010 40.18 40.18 38.26 300 0 0.0
25/11/2022
40.18
 0 40.18 40.18 40.18 0 0 0
24/11/2022
40.18
 0 41.21 40.18 41.21 0 0 0
23/11/2022
41.21
 800 41.77 41.77 39.78 800 0 0.0
22/11/2022
41.77
 4,200 38.98 41.77 37.79 4,200 0 0.2
21/11/2022
38.98
 1,000 37.47 38.98 36.67 1,000 0 0.0
18/11/2022
37.47
 500 37.39 37.47 36.67 500 0 0.0
17/11/2022
37.39
 700 35.79 37.39 35.39 700 0 0.0
16/11/2022
35.79
 10,500 31.25 35.87 31.09 2,400 300 0.1
15/11/2022
31.25
 237,800 33.48 33.48 31.25 12,300 121,700 -4.3
14/11/2022
33.48
 1,500 34.20 34.20 30.29 300 0 0.0
11/11/2022
34.20
 300 34.28 35.47 34.20 100 0 0.0
10/11/2022
34.28
 3,900 34.12 34.28 32.84 2,900 0 0.1
09/11/2022
34.12
 600 33.88 34.12 34.12 0 0 0
08/11/2022
33.88
 1,600 34.92 35.47 33.88 500 0 0.0
07/11/2022
34.92
 2,500 34.68 34.92 33.88 100 0 0.0
04/11/2022
34.68
 300 35.39 35.39 34.68 100 0 0.0
03/11/2022
35.39
 4,400 36.51 36.51 35.08 3,000 0 0.1
02/11/2022
36.51
 1,000 35.47 36.51 35.63 0 200 -0.0
01/11/2022
35.47
 3,471 38.26 38.26 35.08 200 0 0.0
31/10/2022
38.26
 17,100 36.11 38.26 35.08 15,000 2,000 0.6
28/10/2022
36.11
 3,500 35.87 36.83 35.08 2,100 0 0.1
27/10/2022
35.87
 15,700 37.47 37.47 33.48 2,800 0 0.1
26/10/2022
37.47
 5,800 37.39 37.47 35.87 1,500 0 0.1
25/10/2022
37.39
 600 37.47 38.18 36.27 200 0 0.0
24/10/2022
37.47
 1,700 38.50 38.50 35.87 100 0 0.0
21/10/2022
38.50
 1,600 38.42 38.66 36.51 100 300 -0.0
20/10/2022
38.42
 300 38.58 38.58 38.42 0 0 0
19/10/2022
38.58
 900 38.66 38.66 38.50 100 0 0.0
18/10/2022
38.66
 1,800 38.90 38.90 38.58 0 1,400 -0.1
17/10/2022
38.90
 100 38.58 38.90 38.90 100 0 0.0
14/10/2022
38.58
 100 38.58 38.58 38.58 0 0 0
13/10/2022
38.58
 0 38.66 38.58 38.66 0 0 0
12/10/2022
38.66
 11,093 38.50 38.66 38.50 0 2,000 -0.1
11/10/2022
38.50
 600 38.58 38.58 38.10 100 0 0.0
10/10/2022
38.58
 2,100 38.66 38.66 38.18 100 0 0.0
07/10/2022
38.66
 1,000 38.98 38.98 38.66 900 0 0.0
06/10/2022
38.98
 600 39.06 39.06 38.26 200 0 0.0
05/10/2022
39.06
 1,200 38.90 39.06 39.06 0 1,200 -0.1
04/10/2022
38.90
 3,101 39.70 39.70 38.90 0 0 0
03/10/2022
39.70
 2,101 39.78 39.78 39.62 100 0 0.0
30/09/2022
39.78
 3,900 39.78 39.86 39.22 2,900 200 0.1
29/09/2022
39.78
 500 39.94 40.02 39.78 100 0 0.0
28/09/2022
39.94
 400 40.10 40.10 38.82 0 0 0
27/09/2022
40.10
 1,200 39.86 40.18 39.14 100 0 0.0
26/09/2022
39.86
 16,800 40.26 40.26 39.06 100 2,000 -0.1
23/09/2022
40.26
 3,500 40.26 40.26 40.18 0 2,000 -0.1
22/09/2022
40.26
 300 40.26 40.26 40.26 200 0 0.0
21/09/2022
40.26
 100 40.26 40.26 40.26 0 0 0
20/09/2022
40.26
 9,501 40.26 40.34 39.06 0 0 0
19/09/2022
40.26
 6,007 40.34 40.66 40.26 100 2,000 -0.1
16/09/2022
40.34
 2,800 40.34 40.34 40.34 100 0 0.0
15/09/2022
40.34
 1,400 40.26 40.66 40.34 200 0 0.0
14/09/2022
40.26
 600 40.34 40.34 40.10 100 0 0.0
13/09/2022
40.34
 1,393 40.10 40.66 40.34 100 100 -0
12/09/2022
40.10
 26,802 40.02 41.37 40.02 5,600 19,100 -0.7
09/09/2022
40.02
 5,100 40.02 40.66 40.02 2,300 4,600 -0.1
08/09/2022
40.02
 10,600 40.18 40.97 39.86 10,500 4,900 0.3
07/09/2022
40.18
 1,500 40.66 40.66 40.18 100 0 0.0
06/09/2022: Cổ tức tiền mặt tỉ lệ: 20%
06/09/2022
40.66
 2,300 40.02 41.29 40.66 600 0 0.0
05/09/2022
40.02
 13,800 40.94 40.94 39.94 300 8,000 -0.4
31/08/2022
40.94
 26,700 39.79 40.94 39.71 14,500 100 0.8
30/08/2022
39.79
 1,300 39.79 39.79 39.40 100 0 0.0
29/08/2022
39.79
 5,100 39.71 39.79 39.10 100 0 0.0
26/08/2022
39.71
 1,200 39.71 39.86 39.71 100 0 0.0
25/08/2022
39.71
 1,500 39.48 39.79 38.94 200 0 0.0
24/08/2022
39.48
 8,000 39.17 39.79 38.79 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |