Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/06/2026	55	1,000	54.50	55	54.50	0	0	0
16/06/2026	54	0	54	54	54	0	0	0
15/06/2026	54	100	54	54	54	0	0	0
12/06/2026	55.40	800	53	55.40	53	300	0	0
11/06/2026	55.40	0	55.40	55.40	55.40	0	0	0
10/06/2026	55.40	100	55.40	55.40	55.40	100	0	0
09/06/2026	53.80	400	54	54	53.80	100	0	0
08/06/2026	53.10	600	53.10	53.10	53.10	0	0	0
05/06/2026	53	300	53	53	53	0	0	0
04/06/2026	55.60	0	55.60	55.60	55.60	0	0	0
03/06/2026	55.60	0	55.60	55.60	55.60	0	0	0
02/06/2026	55.60	100	55.60	55.60	55.60	100	0	0
01/06/2026	53.50	100	53.50	53.50	53.50	0	0	0
29/05/2026	55.90	100	55.90	55.90	55.90	100	0	0
28/05/2026	55	600	53.50	55	53.50	100	0	0
27/05/2026	53.50	1,800	55	55	53.50	0	0	0
26/05/2026	56	0	56	56	56	0	0	0
25/05/2026	56	100	56	56	56	0	0	0
22/05/2026	56.90	11,600	55	57.90	55	10,600	0	0
21/05/2026	54.50	0	54.50	54.50	54.50	0	0	0
20/05/2026	54.50	100	54.50	54.50	54.50	0	0	0
19/05/2026	54.50	1,200	53.50	55	53.50	100	0	0
18/05/2026	53.80	400	53.20	53.80	53.20	0	0	0
15/05/2026	53.50	1,900	53.50	53.50	53.50	0	0	0
14/05/2026	54.70	4,000	53.50	54.70	53.50	200	0	0
13/05/2026	55	100	55	55	55	0	0	0
12/05/2026	53.30	300	50.50	53.30	50	0	0	0
11/05/2026	53.40	0	53.40	53.40	53.40	0	0	0
08/05/2026	53.40	100	53.40	53.40	53.40	0	0	0
07/05/2026	53.40	0	53.40	53.40	53.40	0	0	0
06/05/2026	53.40	0	53.40	53.40	53.40	0	0	0
05/05/2026	53.30	600	53.50	53.50	53.30	0	0	0
04/05/2026	53	2,300	54.50	54.50	53	0	0	0
29/04/2026	56	0	56	56	56	0	0	0
28/04/2026	56	100	56	56	56	0	0	0
24/04/2026	57.40	100	57.40	57.40	57.40	100	0	0
23/04/2026: Cổ tức tiền mặt tỉ lệ: 30%
23/04/2026	54.40	1,000	53.70	54.50	53.30	300	0	0
22/04/2026	54.00	500	53.81	54.00	53.72	0	0	0
21/04/2026	54.19	1,800	54.00	54.19	53.34	0	0	0
20/04/2026	54.76	2,500	54.66	54.85	53.15	1,600	0	0
17/04/2026	54.85	4,700	53.15	54.95	53.15	1,100	0	0
16/04/2026	53.24	2,700	52.77	53.24	52.77	0	0	0
15/04/2026	52.67	1,600	52.67	52.67	52.67	0	0	0
14/04/2026	52.58	600	52.77	52.77	52.58	0	0	0
13/04/2026	52.77	600	52.77	52.77	52.77	0	0	0
10/04/2026	52.86	3,200	52.86	53.05	52.58	0	0	0
09/04/2026	52.67	900	52.48	52.77	52.48	0	0	0
08/04/2026	53.34	500	52.67	53.34	52.67	0	0	0
07/04/2026	52.48	2,700	52.29	52.48	52.29	0	0	0
06/04/2026	52.58	3,700	52.58	52.58	52.58	0	0	0
03/04/2026	52.58	400	52.58	52.58	52.58	0	0	0
02/04/2026	52.58	400	52.67	52.67	52.48	0	0	0
01/04/2026	52.67	500	53.05	53.81	51.06	0	0	0
31/03/2026	53.05	200	54.28	54.28	53.05	100	0	0
30/03/2026	53.05	1,100	50.68	54.76	50.68	0	500	0
27/03/2026	53.05	1,800	53.05	53.05	53.05	0	0	0
26/03/2026	53.05	1,100	53.05	53.05	53.05	0	0	0
25/03/2026	54.00	100	54.00	54.00	54.00	0	0	0
24/03/2026	52.96	500	54.95	54.95	52.96	100	0	0
23/03/2026	53.53	0	53.53	53.53	53.53	0	0	0
20/03/2026	53.53	200	53.53	53.53	53.53	4,800	0	0.3
19/03/2026	54.28	10,700	53.91	60.16	53.05	0	0	0
18/03/2026	52.29	500	52.86	52.86	52.29	0	0	0
17/03/2026	52.86	2,600	52.96	53.05	52.86	7,200	0	0.4
16/03/2026	53.05	8,000	52.29	53.91	52.29	0	0	0
13/03/2026	52.29	200	52.48	52.48	52.29	100	2,500	-0.1
12/03/2026	49.45	3,100	52.01	52.01	49.26	100	300	-0.0
11/03/2026	51.16	2,200	52.67	52.67	50.49	100	200	-0.0
10/03/2026	51.92	7,100	49.26	52.01	49.26	0	0	0
09/03/2026	48.32	1,300	52.77	52.77	47.37	0	0	0
06/03/2026	52.67	1,600	52.86	52.86	52.67	0	0	0
05/03/2026	52.77	1,000	52.86	52.86	52.77	0	100	-0.0
04/03/2026	52.86	1,300	53.05	53.05	52.86	0	0	0
03/03/2026	52.96	5,300	53.05	53.05	52.96	0	3,100	-0.2
02/03/2026	53.05	3,200	53.05	53.05	53.05	500	0	0.0
27/02/2026	53.05	27,800	54.38	60.54	52.39	200	1,600	-0.1
26/02/2026	53.34	5,500	53.72	53.72	52.96	200	5,000	-0.3
25/02/2026	53.05	5,100	53.81	53.81	53.05	0	2,000	-0.1
24/02/2026	53.05	2,800	53.05	53.81	52.86	200	1,600	-0.1
23/02/2026	53.05	3,700	56.75	60.16	52.86	100	0	0.0
13/02/2026	54.00	600	53.15	54.00	53.05	300	0	0.0
12/02/2026	54.95	5,700	53.05	54.95	53.05	400	0	0.0
11/02/2026	55.71	1,300	52.96	55.71	52.86	0	0	0
10/02/2026	52.86	400	53.05	53.05	52.86	0	0	0
09/02/2026	52.77	200	53.53	53.53	52.77	100	0	0.0
06/02/2026	53.53	200	53.05	53.53	53.05	300	0	0.0
05/02/2026	53.05	1,400	54.00	54.00	53.05	300	0	0.0
04/02/2026	54.00	100	54.00	54.00	54.00	500	0	0.0
03/02/2026	55.61	2,000	58.26	61.11	53.05	0	0	0
02/02/2026	53.05	1,100	54.00	54.00	53.05	0	0	0
30/01/2026	55.61	1,000	53.15	55.61	53.15	0	0	0
29/01/2026	53.05	1,100	53.15	53.15	53.05	0	0	0
28/01/2026	53.15	1,800	53.15	53.15	53.05	0	0	0
27/01/2026	53.05	400	54.00	54.00	52.86	0	0	0
26/01/2026	52.67	600	53.05	53.05	52.67	0	0	0
23/01/2026	53.05	100	53.05	53.05	53.05	0	0	0
22/01/2026	53.05	400	53.05	53.05	53.05	0	0	0
21/01/2026	53.05	200	53.05	53.05	53.05	0	0	0
20/01/2026	53.05	500	52.86	53.05	52.86	100	500	-0.0
19/01/2026	53.15	2,000	53.24	53.24	52.48	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 (2026-05-18)	0.20	0.37%	18,400	11,500	0	53 56.90 55
2 tháng (2026-04-20)	-0.76	-1.38%	33,700	13,700	0	53 57.40 55
3 tháng (2026-03-19)	-0.28	-0.52%	71,900	19,300	0.3	52.48 57.40 55
6 tháng (2025-12-19)	-1.71	-3.06%	196,300	14,500	0.0	48.32 58.17 55
12 tháng (2025-06-23)	0.94	1.77%	415,000	71,700	3.1	48.31 65.32 55
24 tháng (2024-06-27)	13.70	34%	1,030,642	-1,627,500	-96.4	39.71 65.32 55
36 tháng (2023-07-03)	14.46	36.58%	2,322,277	-1,910,699	-110.5	36.99 65.32 55
60 tháng (2021-07-13)	19.86	58.17%	5,789,753	-2,147,769	-126.2	29.60 65.32 55

CTCP Bia Sài Gòn - Miền Tây (wsb)

THỐNG KÊ GIAO DỊCH