CTCP Bia Sài Gòn - Miền Tây (wsb)

55.20
-0.70
(-1.25%)
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
(2026-02-23) 		-0.20 -0.36% 81,800 -7,700 -0.4
51
56.30
55.20
2 tháng
(2026-01-19) 		-0.30 -0.53% 102,900 -6,200 -0.3
51
58.80
55.20
3 tháng
(2025-12-18) 		-3.30 -5.58% 124,600 -4,600 -0.2
51
61.40
55.20
6 tháng
(2025-09-19) 		-9.77 -14.90% 302,300 44,900 2.6
50.99
68.95
55.20
12 tháng
(2025-03-24) 		0.40 0.72% 383,000 -204,500 -12.8
49.91
68.95
55.20
24 tháng
(2024-03-28) 		12.76 29.64% 1,449,152 -1,703,900 -99.6
40.69
68.95
55.20
36 tháng
(2023-04-03) 		16.74 42.85% 2,478,999 -2,598,969 -149.9
37.87
68.95
55.20
60 tháng
(2021-04-13) 		18.92 51.31% 6,151,786 -2,068,270 -121.6
31.25
68.95
55.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |