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)
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
23/08/2022
39.17
 9,900 39.40 39.40 38.79 100 0 0.0
22/08/2022
39.40
 3,300 39.71 39.71 38.79 300 0 0.0
19/08/2022
39.71
 400 39.63 39.79 38.94 200 0 0.0
18/08/2022
39.63
 23,100 39.63 39.79 39.10 200 0 0.0
17/08/2022
39.63
 1,800 39.71 39.86 39.10 300 0 0.0
16/08/2022
39.71
 3,300 39.10 40.63 38.94 1,900 0 0.1
15/08/2022
39.10
 1,500 39.40 39.40 38.87 100 0 0.0
12/08/2022
39.40
 1,200 38.79 39.79 38.79 200 0 0.0
11/08/2022
38.79
 5,900 38.64 39.02 38.79 0 0 0
10/08/2022
38.64
 3,800 38.87 38.87 38.48 400 0 0.0
09/08/2022
38.87
 1,000 39.17 39.17 38.87 0 0 0
08/08/2022
39.17
 4,600 39.02 39.48 38.79 900 0 0.0
05/08/2022
39.02
 3,400 39.10 39.10 38.79 0 200 -0.0
04/08/2022
39.10
 800 39.10 39.10 38.79 0 0 0
03/08/2022
39.10
 2,800 39.10 39.79 38.79 2,200 0 0.1
02/08/2022
39.10
 2,100 39.25 39.79 38.56 100 0 0.0
01/08/2022
39.25
 2,200 42.93 42.93 38.18 1,100 0 0.1
29/07/2022
42.93
 27,240 38.56 42.93 37.95 23,900 0 1.3
28/07/2022
38.56
 413 38.87 38.87 38.02 0 0 0
27/07/2022
38.87
 2,500 38.25 38.87 36.80 1,500 0 0.1
26/07/2022
38.25
 800 37.87 38.25 37.87 100 0 0.0
25/07/2022
37.87
 14,500 37.64 38.79 37.72 10,600 0 0.5
22/07/2022
37.64
 3,500 37.87 39.02 37.64 1,000 100 0.0
21/07/2022
37.87
 3,300 37.26 38.18 37.41 1,800 0 0.1
20/07/2022
37.26
 12,900 37.18 38.25 37.18 5,200 0 0.3
19/07/2022
37.18
 6,100 37.18 37.56 37.18 5,100 0 0.2
18/07/2022
37.18
 6,500 37.03 37.56 37.18 5,100 0 0.2
15/07/2022
37.03
 800 37.18 37.56 37.03 0 0 0
14/07/2022
37.18
 1,200 37.56 37.56 36.80 0 0 0
13/07/2022
37.56
 11,900 37.10 37.56 36.80 0 0 0
12/07/2022
37.10
 4,122 37.64 37.64 37.10 0 0 0
11/07/2022
37.64
 2,200 36.95 37.64 37.03 200 0 0.0
08/07/2022
36.95
 6,300 37.72 37.72 36.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |