Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	56	400	57	57	55.80	0	0	0
26/01/2026	55.60	600	56	56	55.60	0	0	0
23/01/2026	56	100	56	56	56	0	0	0
22/01/2026	56	400	56	56	56	0	0	0
21/01/2026	56	200	56	56	56	0	0	0
20/01/2026	56	500	55.80	56	55.80	100	500	-0.0
19/01/2026	56.10	2,000	56.20	56.20	55.40	0	0	0
16/01/2026	56.10	2,100	56	57	55.10	0	0	0
15/01/2026	56	1,700	56.10	56.10	56	0	0	0
14/01/2026	56.10	500	56.10	56.10	56.10	0	0	0
13/01/2026	56.10	900	56.30	56.30	56.10	0	0	0
12/01/2026	56	2,500	56.50	56.50	56	100	0	0.0
09/01/2026	57.70	1,200	56.50	57.70	56	0	0	0
08/01/2026	56.50	1,000	56.90	56.90	56.50	0	0	0
07/01/2026	56.90	4,600	57	57	56.90	0	0	0
06/01/2026	57	800	56.30	57	56.30	300	100	0.0
05/01/2026	57.90	1,900	56	59.80	56	0	0	0
31/12/2025	56.10	100	56.10	56.10	56.10	0	0	0
30/12/2025	61.40	0	61.40	61.40	61.40	0	0	0
29/12/2025	61.40	100	61.40	61.40	61.40	100	0	0.0
26/12/2025	59	0	59	59	59	0	0	0
25/12/2025	59	0	59	59	59	0	0	0
24/12/2025	59.70	200	58.20	59.70	58.20	200	0	0.0
23/12/2025	58.80	700	57	58.80	57	600	0	0.0
22/12/2025	58.80	100	58.80	58.80	58.80	0	0	0
19/12/2025	58.80	2,600	56.50	62.50	56.50	200	0	0.0
18/12/2025	59.10	700	62.80	62.80	56	200	0	0.0
17/12/2025	61.90	1,600	55.20	61.90	55.20	100	0	0.0
16/12/2025	64	0	64	64	64	0	0	0
15/12/2025	64	100	64	64	64	100	0	0.0
12/12/2025	64.80	200	61.50	64.80	61.50	200	0	0.0
11/12/2025	60.60	0	60.60	60.60	60.60	0	0	0
10/12/2025	60.60	0	60.60	60.60	60.60	0	0	0
09/12/2025	58	400	68.50	68.50	58	0	0	0
08/12/2025	62.40	0	62.40	62.40	62.40	0	0	0
05/12/2025	62.40	100	62.40	62.40	62.40	100	0	0.0
04/12/2025	58	0	58	58	58	0	0	0
03/12/2025	58	100	58	58	58	100	0	0.0
02/12/2025	57.70	200	56.10	57.70	56.10	0	0	0
01/12/2025	58	600	58	58.40	55.30	0	0	0
28/11/2025	59.40	400	59.80	59.80	59.40	100	0	0.0
27/11/2025	59.80	700	58.70	59.80	58.70	700	0	0.0
26/11/2025	58	0	58	58	58	0	0	0
25/11/2025	58	0	58	58	58	0	0	0
24/11/2025	58	0	58	58	58	0	0	0
21/11/2025	58.40	600	57.90	58.40	57.90	600	0	0.0
20/11/2025	57.90	100	57.90	57.90	57.90	0	0	0
19/11/2025	58.90	0	58.90	58.90	58.90	0	0	0
18/11/2025	58.90	100	58.90	58.90	58.90	100	0	0.0
17/11/2025	56	2,800	56	56	56	0	0	0
14/11/2025	56	2,100	56	57	56	0	0	0
13/11/2025	59.80	0	59.80	59.80	59.80	0	0	0
12/11/2025	59.80	0	59.80	59.80	59.80	0	0	0
11/11/2025: Cổ tức tiền mặt tỉ lệ: 20%
11/11/2025	59.80	100	59.80	59.80	59.80	0	0	0
10/11/2025	56.30	0	56.30	56.30	56.30	0	0	0
07/11/2025	58.23	400	55.62	58.23	55.62	0	0	0
06/11/2025	55.62	600	55.62	55.62	55.62	0	100	-0.0
05/11/2025	55.62	700	55.82	55.91	54.08	0	0	0
04/11/2025	56.49	600	55.82	56.49	55.04	0	0	0
03/11/2025	58.42	2,000	57.85	58.42	57.85	0	0	0
31/10/2025	59.97	1,600	61.80	61.80	54.56	1,300	0	0.1
30/10/2025	57.85	400	53.60	57.85	53.60	100	0	0.0
29/10/2025	59.10	0	59.10	59.10	59.10	0	0	0
28/10/2025	59.29	1,200	61.13	61.13	54.66	100	0	0.0
27/10/2025	59.78	700	53.31	59.78	53.31	600	0	0.0
24/10/2025	56.88	2,200	53.40	56.88	53.40	2,100	0	0.1
23/10/2025	56.98	40,900	53.89	56.98	53.02	36,200	0	2.0
22/10/2025	53.69	3,300	51.18	53.98	51.18	2,500	0	0.1
21/10/2025	50.99	42,600	56.11	56.20	49.25	0	1,800	-0.1
20/10/2025	57.94	100	57.94	57.94	57.94	0	0	0
17/10/2025	59.87	59,100	54.27	59.87	50.89	400	0	0.0
16/10/2025	59.87	0	59.87	59.87	59.87	0	0	0
15/10/2025	59.87	0	59.87	59.87	59.87	0	0	0
14/10/2025	59.87	100	59.87	59.87	59.87	0	0	0
13/10/2025	60.65	0	60.65	60.65	60.65	0	0	0
10/10/2025	60.65	0	60.65	60.65	60.65	0	0	0
09/10/2025	60.65	0	60.65	60.65	60.65	0	0	0
08/10/2025	58.23	400	67.31	67.31	58.14	100	0	0.0
07/10/2025	58.91	0	58.91	58.91	58.91	0	0	0
06/10/2025	58.91	0	58.91	58.91	58.91	0	0	0
03/10/2025	58.91	0	58.91	58.91	58.91	0	0	0
02/10/2025	58.91	100	58.91	58.91	58.91	100	0	0.0
01/10/2025	59.39	1,400	58.91	59.39	57.94	100	0	0.0
30/09/2025	68.95	5,400	57.46	68.95	57.46	4,400	0	0.3
29/09/2025	62.67	1,700	62.77	62.77	57.94	1,100	0	0.1
26/09/2025	59.39	100	59.39	59.39	59.39	100	0	0.0
25/09/2025	58.91	1,100	56.20	58.91	56.01	100	0	0.0
24/09/2025	56.98	600	56.98	56.98	56.98	0	0	0
23/09/2025	58.33	0	58.33	58.33	58.33	0	0	0
22/09/2025	57.75	200	58.91	58.91	57.75	0	0	0
19/09/2025	65.57	0	65.57	65.57	65.57	0	0	0
18/09/2025	65.57	0	65.57	65.57	65.57	0	0	0
17/09/2025	65.57	0	65.57	65.57	65.57	0	0	0
16/09/2025	65.57	100	65.57	65.57	65.57	100	0	0.0
15/09/2025	57.85	100	57.85	57.85	57.85	0	0	0
12/09/2025	57.94	10,500	55.04	57.94	54.27	0	0	0
11/09/2025	57.94	0	57.94	57.94	57.94	0	0	0
10/09/2025	57.94	100	57.94	57.94	57.94	0	0	0
09/09/2025	62.29	0	62.29	62.29	62.29	0	0	0
08/09/2025	62.29	0	62.29	62.29	62.29	0	0	0

Page:
1
2
3
>>

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

CTCP Bia Sài Gòn - Miền Tây (wsb)

THỐNG KÊ GIAO DỊCH