CTCP Bia Sài Gòn - Miền Tây (wsb)

56.10
-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
(2025-12-29) 		-5.80 -9.45% 21,200 0 0.0
55.60
61.40
56
2 tháng
(2025-11-28) 		-3.80 -6.40% 29,200 1,900 0.1
55.60
64.80
56
3 tháng
(2025-10-29) 		-3.50 -5.92% 42,000 4,600 0.3
55.60
64.80
56
6 tháng
(2025-07-31) 		-6.69 -10.74% 225,600 57,000 3.3
50.99
68.95
56
12 tháng
(2025-02-03) 		1.20 2.22% 512,824 -142,600 -9.5
46.98
68.95
56
24 tháng
(2024-02-07) 		13.05 30.68% 1,403,476 -1,710,900 -99.9
40.69
68.95
56
36 tháng
(2023-02-13) 		19.73 54.99% 2,521,781 -2,587,969 -149.3
35.15
68.95
56
60 tháng
(2021-02-22) 		20.98 60.62% 6,320,401 -2,014,170 -118.8
31.25
68.95
56
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2022
37.72
 0 37.56 37.72 37.72 0 0 0
06/07/2022
37.56
 200 37.56 37.87 37.56 100 0 0.0
05/07/2022
37.56
 300 37.56 37.56 36.87 100 0 0.0
04/07/2022
37.56
 1,700 38.10 38.79 37.56 100 0 0.0
01/07/2022
38.10
 800 38.25 38.94 37.18 200 0 0.0
30/06/2022
38.25
 400 38.25 38.25 37.26 200 0 0.0
29/06/2022
38.25
 1,400 37.64 39.10 37.18 1,100 0 0.1
28/06/2022
37.64
 2,900 38.33 39.86 37.33 1,300 0 0.1
27/06/2022
38.33
 3,000 38.18 40.48 35.42 2,200 0 0.1
24/06/2022
38.18
 3,100 37.56 38.18 37.03 2,700 0 0.1
23/06/2022
37.56
 2,600 36.80 37.56 36.80 2,600 0 0.1
22/06/2022
36.80
 2,540 36.80 36.80 36.72 1,000 100 0.0
21/06/2022
36.80
 10,100 37.56 37.56 36.80 4,500 0 0.2
20/06/2022
37.56
 2,600 38.25 38.25 36.03 300 0 0.0
17/06/2022
38.25
 1,900 38.25 38.79 34.80 200 0 0.0
16/06/2022
38.25
 200 38.02 38.25 38.25 100 0 0.0
15/06/2022
38.02
 2,900 38.64 38.64 37.18 300 0 0.0
14/06/2022
38.64
 200 38.71 38.71 37.56 100 0 0.0
13/06/2022
38.71
 1,200 39.40 39.40 38.33 0 0 0
10/06/2022
39.40
 100 38.10 39.40 39.40 100 0 0.0
09/06/2022
38.10
 1,100 39.40 39.56 38.10 100 0 0.0
08/06/2022
39.40
 400 37.64 39.79 37.72 300 0 0.0
07/06/2022
37.64
 2,000 40.40 40.40 37.26 0 0 0
06/06/2022
40.40
 200 39.48 40.40 39.86 200 0 0.0
03/06/2022
39.48
 100 39.40 39.48 39.48 100 0 0.0
02/06/2022
39.40
 1,200 39.71 39.94 38.33 500 0 0.0
01/06/2022
39.71
 1,300 39.71 41.17 38.33 600 0 0.0
31/05/2022
39.71
 3,900 38.71 42.85 37.64 3,200 0 0.2
30/05/2022
38.71
 13,100 37.56 38.71 37.56 600 0 0.0
27/05/2022
37.56
 1,600 37.41 37.56 36.80 500 0 0.0
26/05/2022
37.41
 840 37.56 37.79 37.33 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |