CTCP Bia Sài Gòn - Miền Tây (wsb)

50.90
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
(2024-10-28) 		-0.60 -1.17% 19,757 -1,508,900 -87.6
50
52
50.90
2 tháng
(2024-09-26) 		0.40 0.79% 67,502 -1,473,900 -85.8
48.90
52
50.90
3 tháng
(2024-08-27) 		1.20 2.41% 127,338 -1,459,600 -85.1
48.90
52
50.90
6 tháng
(2024-05-29) 		2.90 6.04% 494,020 -1,508,300 -87.4
47.60
52
50.90
12 tháng
(2023-12-01) 		2.49 5.15% 1,365,885 -1,773,900 -100.7
45.20
53.90
50.90
24 tháng
(2022-12-06) 		7.27 16.66% 2,032,957 -2,398,469 -137.6
39.92
53.90
50.90
36 tháng
(2021-12-13) 		6.94 15.79% 3,762,680 -2,113,369 -121.8
35.48
53.90
50.90
60 tháng
(2019-12-23) 		16.71 48.88% 8,566,475 -2,447,891 -131.3
25.01
53.90
50.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/03/2021
43.01
 3,100 41.87 43.09 41.47 600 0 0.0
22/03/2021
41.87
 3,000 42.12 42.69 41.47 300 0 0.0
19/03/2021
42.12
 4,826 41.79 42.77 41.39 700 0 0.0
18/03/2021
41.79
 4,000 42.85 42.85 41.47 200 0 0.0
17/03/2021
42.85
 3,900 41.63 43.09 41.47 1,300 0 0.1
16/03/2021
41.63
 3,100 41.96 43.74 41.06 200 2,200 -0.1
15/03/2021
41.96
 10,800 43.01 43.83 41.79 300 0 0.0
12/03/2021: Cổ tức tiền mặt tỉ lệ: 10%
12/03/2021
43.01
 4,726 41.06 43.91 41.87 800 0 0.0
11/03/2021
41.06
 14,200 40.34 46.24 40.66 700 100 0.0
10/03/2021
40.34
 3,408 40.58 42.90 40.26 1,000 1,100 -0.0
09/03/2021
40.58
 7,600 40.66 40.66 39.87 3,000 0 0.2
08/03/2021
40.66
 2,500 40.10 41.38 33.89 1,300 0 0.1
05/03/2021
40.10
 26,800 39.79 40.58 39.87 7,900 0 0.4
04/03/2021
39.79
 21,300 39.79 41.30 39.71 5,000 0 0.2
03/03/2021
39.79
 8,600 39.87 39.87 39.47 4,200 0 0.2
02/03/2021
39.87
 6,200 39.87 39.87 39.87 100 0 0.0
01/03/2021
39.87
 15,700 41.30 41.30 38.67 400 0 0.0
26/02/2021
41.30
 8,800 39.07 41.30 37.87 4,300 700 0.2
25/02/2021
39.07
 300 38.59 39.39 39.07 100 0 0.0
24/02/2021
38.59
 1,900 39.47 40.18 38.59 300 0 0.0
23/02/2021
39.47
 926 39.31 39.63 38.75 500 0 0.0
22/02/2021
39.31
 6,210 38.27 40.50 38.43 500 0 0.0
19/02/2021
38.27
 9,800 39.87 39.87 37.87 2,300 0 0.1
18/02/2021
39.87
 1,500 37.87 41.38 39.79 500 0 0.0
17/02/2021
37.87
 9,000 37.79 37.87 37.63 0 0 0
09/02/2021
37.79
 3,603 37.63 37.79 37.47 0 0 0
08/02/2021
37.63
 6,200 37.47 38.19 37.39 700 0 0
05/02/2021
37.47
 5,500 37.47 37.63 37.47 0 0 0
04/02/2021
37.47
 11,806 37.63 38.27 37.47 0 0 0
03/02/2021
37.63
 400 37.39 37.79 36.92 100 0 0.0
02/02/2021
37.39
 1,800 36.60 37.39 36.68 900 0 0.0
01/02/2021
36.60
 7,200 37.39 37.39 36.60 1,500 0 0.1
29/01/2021
37.39
 16,611 36.04 38.27 35.88 12,700 0 0.6
28/01/2021
36.04
 23,500 37.95 37.95 35.48 4,600 400 0.2
27/01/2021
37.95
 12,000 37.47 37.95 37.00 100 0 0.0
26/01/2021
37.47
 25,600 38.27 38.27 37.47 100 0 0.0
25/01/2021
38.27
 21,500 37.79 38.83 36.52 5,800 0 0.3
22/01/2021
37.79
 700 38.19 38.19 37.79 0 0 0
21/01/2021
38.19
 1,600 38.11 38.51 37.55 200 0 0.0
20/01/2021
38.11
 31,100 39.39 39.39 36.68 2,100 0 0.1
19/01/2021
39.39
 1,500 37.87 39.63 37.47 500 0 0.0
18/01/2021
37.87
 7,600 38.99 39.87 37.87 2,100 0 0.1
15/01/2021
38.99
 12,000 39.07 39.87 37.47 600 0 0.0
14/01/2021
39.07
 2,000 39.63 42.26 38.35 800 0 0.0
13/01/2021
39.63
 5,400 39.79 39.79 37.47 300 0 0.0
12/01/2021
39.79
 200 39.87 39.87 39.79 200 100 0.0
11/01/2021
39.87
 7,200 39.87 39.87 38.27 300 2,100 -0.1
08/01/2021
39.87
 300 39.87 40.50 39.87 100 0 0.0
07/01/2021
39.87
 11,100 38.83 41.14 38.75 300 0 0.0
06/01/2021
38.83
 900 40.74 40.74 38.67 100 0 0.0
05/01/2021
40.74
 800 41.46 41.46 40.74 500 0 0.0
04/01/2021
41.46
 11,000 41.38 41.46 41.46 0 0 0
31/12/2020
41.38
 5,600 39.95 43.05 39.07 4,900 0 0.3
30/12/2020
39.95
 3,100 37.87 42.18 37.87 4,900 0 0.0
29/12/2020
37.87
 6,700 37.47 37.87 36.52 4,900 0 0.2
28/12/2020
37.47
 6,500 37.79 38.19 36.68 1,300 1 0.1
25/12/2020
37.79
 8,240 37.31 37.79 36.52 4,700 0 0.2
24/12/2020
37.31
 5,600 37.47 37.63 37.31 0 0 0
23/12/2020
37.47
 3,800 39.63 39.63 37.47 0 0 0
22/12/2020
39.63
 200 38.83 39.63 39.55 200 0 0.0
21/12/2020
38.83
 7,700 37.47 39.87 37.47 1,300 0 0.1
18/12/2020
37.47
 6,300 37.47 39.47 36.68 2,600 0 0.1
17/12/2020
37.47
 1,800 37.63 37.63 37.07 300 0 0.0
16/12/2020
37.63
 3,900 36.04 37.87 36.20 11,200 0 0.0
15/12/2020
36.04
 41,569 35.88 39.79 35.32 11,200 0 0.5
14/12/2020
35.88
 16,900 35.08 35.88 35.08 3,200 0 0.1
11/12/2020
35.08
 4,500 34.92 35.08 34.68 400 100 0.0
10/12/2020
34.92
 1,200 34.92 34.92 34.92 0 0 0
09/12/2020
34.92
 14,800 34.92 34.92 34.36 4,800 0 0.2
08/12/2020
34.92
 6,700 35.08 35.08 34.52 700 0 0.0
07/12/2020
35.08
 8,100 35.00 35.48 34.36 5,400 0 0.2
04/12/2020
35.00
 2,600 35.08 35.08 34.52 0 0 0
03/12/2020
35.08
 3,400 34.68 35.48 34.92 500 0 0.0
02/12/2020
34.68
 13,700 35.08 35.08 34.36 300 0 0.0
01/12/2020
35.08
 6,900 34.44 35.08 33.89 2,100 0 0.1
30/11/2020
34.44
 11,600 34.68 34.68 34.28 3,010 1,000 0.1
27/11/2020
34.68
 1,950 34.44 34.92 34.28 400 200 0.0
26/11/2020
34.44
 1,600 34.28 35.80 34.28 400 200 0.0
25/11/2020
34.28
 5,800 34.60 34.68 34.28 100 0 0.0
24/11/2020
34.60
 3,900 34.28 35.48 34.28 0 0 0
23/11/2020
34.28
 3,300 33.57 35.08 33.81 1,920 0 0
20/11/2020
33.57
 700 33.65 33.65 33.49 0 0 0
19/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
19/11/2020
33.65
 1,500 33.33 33.89 33.49 600 0 0.0
18/11/2020
33.33
 4,800 32.94 33.48 32.55 200 0 0.0
17/11/2020
32.94
 1,500 33.02 33.09 32.70 0 0 0
16/11/2020
33.02
 4,900 32.70 33.48 32.70 1,000 0 0.0
13/11/2020
32.70
 12,700 32.70 32.86 32.70 0 0 0
12/11/2020
32.70
 12,500 32.70 32.70 32.55 0 0 0
11/11/2020
32.70
 1,700 32.86 32.94 32.24 0 0 0
10/11/2020
32.86
 4,820 32.39 34.26 32.55 720 0 0.0
09/11/2020
32.39
 8,500 32.94 32.94 31.93 100 0 0.0
06/11/2020
32.94
 100 32.47 32.94 32.94 100 0 0.0
05/11/2020
32.47
 2,700 32.39 32.47 31.93 0 0 0
04/11/2020
32.39
 1,700 32.32 32.55 32.08 0 0 0
03/11/2020
32.32
 5,120 32.70 32.70 31.93 20 0 0.0
02/11/2020
32.70
 100 32.63 32.70 32.70 100 0 0.0
30/10/2020
32.63
 1,800 32.08 32.70 31.93 700 0 0.0
29/10/2020
32.08
 40,600 31.93 32.08 31.61 200 0 0.0
28/10/2020
31.93
 44,120 32.32 32.63 31.93 5,920 20 0.2
27/10/2020
32.32
 16,210 32.55 32.55 32.08 1,010 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |