CTCP Bia Sài Gòn - Miền Tây (wsb)

62.40
4.40
(7.59%)
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
(2025-11-05) 		2.38 4.27% 9,500 1,500 0.1
55.62
62.40
62.40
2 tháng
(2025-10-06) 		-0.91 -1.54% 164,700 43,100 2.4
50.99
62.40
62.40
3 tháng
(2025-09-08) 		-4.29 -6.88% 186,100 49,100 2.8
50.99
68.95
62.40
6 tháng
(2025-06-09) 		-8.25 -12.45% 216,700 56,500 3.1
50.99
68.95
62.40
12 tháng
(2024-12-10) 		12.56 27.63% 530,201 -140,900 -9.4
45.33
68.95
62.40
24 tháng
(2023-12-18) 		15.54 36.59% 1,907,855 -1,927,600 -110.8
39.81
68.95
62.40
36 tháng
(2022-12-21) 		22.13 61.68% 2,575,927 -2,552,169 -147.7
35.15
68.95
62.40
60 tháng
(2020-12-31) 		21.56 59.16% 6,547,521 -1,976,170 -117.1
31.25
68.95
62.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/05/2022
37.56
 900 36.72 37.87 37.18 300 0 0.0
24/05/2022
36.72
 800 37.41 37.41 36.03 200 0 0.0
23/05/2022
37.41
 200 37.87 37.87 37.41 0 0 0
20/05/2022
37.87
 0 37.56 37.87 37.87 0 0 0
19/05/2022
37.56
 1,200 36.87 38.18 37.56 100 0 0.0
18/05/2022
36.87
 2,600 37.79 38.41 36.80 300 0 0.0
17/05/2022
37.79
 2,000 37.41 37.95 37.33 200 0 0.0
16/05/2022
37.41
 3,100 35.11 37.56 35.88 1,500 0 0.1
13/05/2022
35.11
 26,800 37.95 40.02 34.50 1,500 0 0.1
12/05/2022
37.95
 700 37.56 38.48 37.10 400 0 0.0
11/05/2022
37.56
 5,300 37.33 38.87 37.41 300 0 0.0
10/05/2022
37.33
 17,200 37.41 37.56 36.87 300 200 0.0
09/05/2022
37.41
 10,100 38.64 38.94 37.41 100 0 0.0
06/05/2022
38.64
 15,900 38.33 39.48 37.79 500 0 0.0
05/05/2022
38.33
 200 38.02 38.94 38.33 100 0 0.0
04/05/2022
38.02
 21,100 38.87 39.63 37.95 300 0 0.0
29/04/2022
38.87
 4,500 39.02 39.94 37.72 500 0 0.0
28/04/2022
39.02
 5,500 39.10 39.71 38.33 200 0 0.0
27/04/2022
39.10
 4,900 39.17 39.48 38.10 400 0 0.0
26/04/2022
39.17
 2,700 39.86 39.86 36.87 100 0 0.0
25/04/2022
39.86
 1,200 40.32 40.32 39.10 600 0 0.0
22/04/2022
40.32
 900 39.25 40.32 39.63 100 0 0.0
21/04/2022
39.25
 1,700 40.55 41.32 39.17 200 0 0.0
20/04/2022
40.55
 13,700 40.63 42.09 40.55 3,200 0 0.2
19/04/2022
40.63
 9,600 40.63 41.78 40.63 0 0 0
18/04/2022
40.63
 13,300 40.71 41.24 40.55 0 0 0
15/04/2022
40.71
 2,500 41.01 41.01 40.71 0 0 0
14/04/2022
41.01
 2,100 40.71 41.63 40.71 200 0 0.0
13/04/2022
40.71
 10,000 40.63 42.01 40.55 4,300 0 0.2
12/04/2022
40.63
 35,700 40.48 41.01 40.55 4,000 0 0.2
08/04/2022
40.48
 21,100 40.48 41.01 40.48 4,300 0 0.2
07/04/2022
40.48
 9,100 39.94 41.01 40.48 0 0 0
06/04/2022
39.94
 1,900 40.48 40.48 39.94 0 0 0
05/04/2022
40.48
 38,800 40.55 40.63 39.86 18,300 0 1.0
04/04/2022
40.55
 38,700 40.55 40.55 39.94 15,300 300 0.8

Chính sách bảo mật | Điều khoản sử dụng |