CTCP Bia Sài Gòn - Miền Tây (wsb)

55.80
0.10
(0.18%)
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
(2026-07-01) 		-0.20 -0.36% 2,900 2,400 0
51
55.90
55.80
2 tháng
(2026-06-01) 		2.20 4.11% 9,900 4,200 0
51
55.90
55.80
3 tháng
(2026-05-04) 		2.70 5.09% 35,100 15,300 0
51
56.90
55.80
6 tháng
(2026-02-02) 		2.65 4.99% 174,600 17,100 -0.0
48.32
57.40
55.80
12 tháng
(2025-08-05) 		2.64 4.97% 400,500 73,200 3.2
48.31
65.32
55.80
24 tháng
(2024-08-12) 		15.65 39.09% 962,909 -1,615,000 -96.0
40.05
65.32
55.80
36 tháng
(2023-08-16) 		17.24 44.83% 2,277,655 -1,905,809 -110.5
37.53
65.32
55.80
60 tháng
(2021-08-26) 		21.56 63.14% 5,670,835 -2,155,369 -126.8
29.60
65.32
55.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |