Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	62.40	100	62.40	62.40	62.40	100	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
05/09/2025	62.29	0	62.29	62.29	62.29	0	0	0
04/09/2025	62.29	0	62.29	62.29	62.29	0	0	0
03/09/2025	62.29	0	62.29	62.29	62.29	0	0	0
29/08/2025	62.77	5,400	56.98	62.77	56.98	5,400	0	0.3
28/08/2025	56.98	0	56.98	56.98	56.98	0	0	0
27/08/2025	56.98	100	56.98	56.98	56.98	0	0	0
26/08/2025	56.98	400	53.11	56.98	53.11	0	0	0
25/08/2025	59.78	0	59.78	59.78	59.78	0	0	0
22/08/2025	59.78	0	59.78	59.78	59.78	0	0	0
21/08/2025	59.78	0	59.78	59.78	59.78	0	0	0
20/08/2025	59.78	0	59.78	59.78	59.78	0	0	0
19/08/2025	59.78	0	59.78	59.78	59.78	0	0	0
18/08/2025	59.78	0	59.78	59.78	59.78	0	0	0
15/08/2025	59.78	100	59.78	59.78	59.78	100	0	0
14/08/2025	55.53	0	55.53	55.53	55.53	0	0	0
13/08/2025	55.53	0	55.53	55.53	55.53	0	0	0
12/08/2025	55.53	0	55.53	55.53	55.53	0	0	0
11/08/2025	55.53	100	55.53	55.53	55.53	0	0	0
08/08/2025	55.24	0	55.24	55.24	55.24	0	0	0
07/08/2025	55.14	1,300	56.01	56.01	55.14	0	0	0
06/08/2025	56.01	0	56.01	56.01	56.01	0	0	0
05/08/2025	56.01	200	56.01	56.01	56.01	0	200	-0.0
04/08/2025	58.71	0	58.71	58.71	58.71	0	0	0
01/08/2025	58.71	0	58.71	58.71	58.71	0	0	0
31/07/2025	62.29	4,000	57.94	62.67	55.72	1,100	200	0.1
30/07/2025	56.69	1,600	54.08	56.69	54.08	0	0	0
29/07/2025	56.69	0	56.69	56.69	56.69	0	0	0
28/07/2025	56.69	0	56.69	56.69	56.69	0	0	0
25/07/2025	57.46	3,000	56.01	57.46	56.01	100	2,600	-0.1
24/07/2025	56.01	200	56.01	56.01	56.01	0	0	0
23/07/2025	57.85	300	57.94	57.94	57.85	0	0	0
22/07/2025	58.42	300	58.42	58.42	58.42	0	300	-0.0
21/07/2025	60.84	1,600	54.56	60.84	53.60	100	0	0.0
18/07/2025	61.80	100	61.80	61.80	61.80	0	0	0
17/07/2025	56.11	0	56.11	56.11	56.11	0	0	0
16/07/2025	56.11	0	56.11	56.11	56.11	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 (2025-11-04)	1.51	2.67%	10,100	1,500	0.1	55.62 59.80 58
2 tháng (2025-10-06)	-0.91	-1.54%	164,700	43,100	2.4	50.99 60.65 58
3 tháng (2025-09-05)	-4.29	-6.88%	186,100	49,100	2.8	50.99 68.95 58
6 tháng (2025-06-09)	-8.25	-12.45%	216,700	56,500	3.1	50.99 68.95 58
12 tháng (2024-12-09)	11.77	25.45%	530,209	-140,900	-9.4	45.33 68.95 58
24 tháng (2023-12-15)	16.53	39.87%	1,908,555	-1,927,600	-110.8	39.81 68.95 58
36 tháng (2022-12-20)	20.29	53.82%	2,576,727	-2,551,969	-147.7	35.15 68.95 58
60 tháng (2020-12-30)	22.82	64.88%	6,550,621	-1,971,270	-117.1	31.25 68.95 58

CTCP Bia Sài Gòn - Miền Tây (wsb)

THỐNG KÊ GIAO DỊCH