CTCP Bia Sài Gòn - Miền Tây (wsb)

51.30
0
(0%)
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
(2026-08-18) 		-4.40 -7.93% 12,000 -500 0
51.10
57.70
51.30
2 tháng
(2026-07-20) 		-4.70 -8.42% 14,900 -500 0
51
57.70
51.30
3 tháng
(2026-06-19) 		-3.90 -7.09% 20,600 -500 0
51
57.70
51.30
6 tháng
(2026-03-23) 		-2.43 -4.53% 90,100 -500 0
51
57.90
51.30
12 tháng
(2025-09-22) 		-3.61 -6.60% 416,800 -500 0
48.32
65.32
51.30
24 tháng
(2024-09-27) 		8.72 20.57% 902,266 -500 0
39.21
65.32
51.30
36 tháng
(2023-10-03) 		11.49 28.99% 2,376,303 -500 0
35.38
65.32
51.30
60 tháng
(2021-10-13) 		12.44 32.19% 5,571,843 358,100 19.7
29.60
65.32
51.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
39.69
 0 39.69 39.69 39.69 0 0 0
23/08/2023
39.69
 100 39.69 39.69 39.69 0 0 0
22/08/2023
39.92
 400 40 40 37.76 0 0 0
21/08/2023
39.08
 500 39.77 39.77 37.38 0 0 0
18/08/2023
37.53
 6,500 37.76 40.46 37.53 0 0 0
17/08/2023
40.77
 105 40.77 40.77 40.77 0 0 0
16/08/2023
38.46
 100 38.46 38.46 38.46 0 0 0
15/08/2023
38.15
 5,200 38.23 38.23 38.15 0 0 0
14/08/2023
38.46
 101 38.46 38.46 38.46 0 0 0
11/08/2023
38.23
 1,300 38.23 38.23 38.23 0 0 0
10/08/2023
38.38
 2,953 38.23 38.54 38.23 0 0 0
09/08/2023
38.54
 100 38.54 38.54 38.54 0 0 0
08/08/2023
38.46
 748 38.00 38.46 38.00 0 0 0
07/08/2023
38.46
 0 38.46 38.46 38.46 0 0 0
04/08/2023
38.46
 86 38.46 38.46 38.46 0 0 0
03/08/2023
38.15
 3,232 38.54 38.54 38.15 0 0 0
02/08/2023
35.07
 2,800 35.99 35.99 35.07 0 0 0
01/08/2023
35.84
 7,400 35.07 36.22 34.68 0 0 0
31/07/2023
42.31
 11,935 38.54 42.31 38.00 0 0 0
28/07/2023
38.69
 2,600 38.00 38.69 37.76 0 0 0
27/07/2023
42.24
 2,800 43.01 43.01 40.31 0 0 0
26/07/2023
39.31
 0 39.31 39.31 39.31 0 0 0
25/07/2023
39.23
 1,340 41.23 42.16 37.23 0 0 0
24/07/2023
38.69
 300 36.99 38.69 36.99 0 0 0
21/07/2023
42.39
 3,546 37.76 42.39 37.76 0 0 0
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 38.54 38.54 38.54 0 0 0
17/07/2023
38.38
 400 38.46 40.08 37.07 0 0 0
14/07/2023
37.92
 500 38.46 38.46 37.23 0 0 0
13/07/2023
37.53
 700 36.92 37.53 36.92 0 0 0
12/07/2023
37.69
 4,502 37.07 37.69 36.69 0 0 0
11/07/2023
36.99
 1,001 37.07 37.07 36.99 0 0 0
10/07/2023
39.54
 200 39.92 39.92 39.54 0 0 0
07/07/2023
38.15
 100 38.15 38.15 38.15 0 0 0
06/07/2023
38.54
 46 38.15 38.15 38.15 0 0 0
05/07/2023
38.54
 400 37.76 38.54 37.69 0 0 0
04/07/2023
39.31
 1,992 38.54 39.31 38.54 0 0 0
03/07/2023
39.54
 4,430 33.68 39.77 33.68 0 0 0
30/06/2023
42.24
 2,800 43.01 43.01 40.31 0 0 0
29/06/2023
37.46
 1,800 37.46 37.76 36.99 0 0 0
28/06/2023
37.76
 2,500 36.22 37.76 35.45 0 0 0
27/06/2023
37.30
 100 37.30 37.30 37.30 0 0 0
26/06/2023
37.30
 5,100 36.69 37.30 36.69 0 0 0
23/06/2023
36.99
 2,100 37.30 37.30 36.99 0 0 0
22/06/2023
36.99
 5,100 36.69 36.99 36.69 0 0 0
21/06/2023
37.15
 5,200 36.99 37.15 36.99 0 0 0
20/06/2023
42.24
 2,800 43.01 43.01 40.31 0 0 0
19/06/2023
36.99
 600 37.07 37.07 36.84 0 0 0
16/06/2023
37.61
 4,900 37.61 37.61 36.84 0 0 0
15/06/2023
37.38
 5,600 36.99 37.38 36.99 0 0 0
14/06/2023
37.61
 500 37.61 37.61 37.61 0 0 0
13/06/2023
42.24
 2,800 43.01 43.01 40.31 0 0 0
12/06/2023
37.46
 0 37.46 37.46 37.46 0 0 0
09/06/2023
37.61
 21,800 35.99 38.00 35.99 0 0 0
08/06/2023
37.30
 2,250 37.23 37.30 36.22 0 0 0
07/06/2023
37.30
 5,000 36.99 37.30 36.99 0 0 0
06/06/2023
36.99
 3,770 37.30 37.30 35.99 0 0 0
05/06/2023
37.15
 1,944 37.30 37.30 35.84 0 0 0
02/06/2023
37.38
 3,300 36.22 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 37.23 37.23 37.23 0 0 0
30/05/2023
36.99
 100 36.99 36.99 36.99 0 0 0
29/05/2023
36.92
 2,800 36.84 37.38 36.22 0 0 0
26/05/2023
37.53
 1,800 36.45 37.53 36.45 0 0 0
25/05/2023
36.07
 800 35.84 36.07 35.61 0 0 0
24/05/2023
36.22
 5,200 37.23 37.23 35.45 0 0 0
23/05/2023
36.38
 5,500 36.45 36.45 36.38 0 0 0
22/05/2023
37.69
 102 37.69 37.69 37.69 0 0 0
19/05/2023
37.38
 1,500 37.38 37.38 36.07 0 0 0
18/05/2023
37.53
 200 36.22 37.53 36.22 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 37.23 37.61 37.15 0 0 0
15/05/2023
37.15
 5,600 37.38 37.38 37.15 0 0 0
12/05/2023
38.07
 8,200 37.69 38.30 37.69 0 0 0
11/05/2023
38.07
 100 38.07 38.07 38.07 0 0 0
10/05/2023
37.69
 300 37.46 37.69 37.46 0 0 0
09/05/2023
36.99
 2,907 36.30 36.99 35.84 0 0 0
08/05/2023
37.15
 1,500 37.46 38.30 37.15 0 0 0
05/05/2023
36.99
 2,900 38.00 38.00 36.99 0 0 0
04/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
04/05/2023
37.76
 602 38.23 38.23 37.76 0 0 0
03/05/2023
35.65
 31,400 33.98 36.25 33.98 0 0 0
02/05/2023
35.27
 2,418 35.42 35.42 34.59 0 0 0
01/05/2023
35.87
 0 35.87 35.87 35.87 0 0 0
28/04/2023
37.53
 2,700 37.31 38.52 37.01 0 0 0
27/04/2023
37.76
 2,401 36.33 43.80 36.25 0 0 0
26/04/2023
38.67
 22,503 37.76 40.03 36.48 0 0 0
25/04/2023
37.01
 4,100 37.31 37.46 37.01 0 0 0
24/04/2023
37.38
 1,300 37.23 37.38 37.01 0 0 0
21/04/2023
37.68
 1,103 34.36 37.68 34.36 0 0 0
20/04/2023
37.38
 3,200 36.55 37.38 36.33 0 0 0
19/04/2023
36.02
 400 37.01 37.01 36.02 0 0 0
18/04/2023
37.31
 105 37.31 37.31 37.31 0 0 0
17/04/2023
36.93
 400 37.38 37.38 36.70 0 0 0
14/04/2023
37.53
 7,505 37.76 37.76 36.25 0 0 0
13/04/2023
37.61
 2,640 36.25 37.61 36.25 0 0 0
12/04/2023
36.25
 4,002 36.63 36.63 35.95 0 0 0
11/04/2023
38.89
 1,600 38.44 38.89 38.44 0 0 0
10/04/2023
39.57
 200 39.20 39.57 39.20 0 0 0
07/04/2023
38.52
 1,992 37.76 38.52 37.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |