CTCP Bia Sài Gòn - Miền Tây (wsb)

52
-1.70
(-3.17%)
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
(2026-09-04) 		-3.90 -6.99% 16,500 -2,100 0
50.60
55.80
52
2 tháng
(2026-08-05) 		-3.60 -6.49% 18,800 -2,100 0
50.60
55.80
52
3 tháng
(2026-07-06) 		-4 -7.16% 22,300 -2,100 0
50.60
55.90
52
6 tháng
(2026-04-07) 		-0.58 -1.11% 78,200 -2,100 0
50.60
57.40
52
12 tháng
(2025-10-09) 		-5.55 -9.67% 389,700 -2,100 0
48.32
61.39
52
24 tháng
(2024-10-14) 		8.85 20.56% 844,355 -2,100 0
39.21
65.32
52
36 tháng
(2023-10-20) 		10.51 25.40% 2,213,225 -2,100 0
35.38
65.32
52
60 tháng
(2021-11-01) 		13.31 34.51% 5,211,266 4,000 0.3
29.60
65.32
52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
35.42
 600 36.17 36.17 34.36 0 0 0
24/10/2022
35.49
 1,700 34.59 35.49 33.98 0 0 0
21/10/2022
36.48
 1,600 36.55 36.63 34.59 0 0 0
20/10/2022
36.40
 300 36.55 36.55 36.40 0 0 0
19/10/2022
36.55
 900 36.63 36.63 36.48 100 0 0.0
18/10/2022
36.63
 1,800 36.63 36.63 36.55 0 0 0
17/10/2022
36.85
 100 36.85 36.85 36.85 0 0 0
14/10/2022
36.55
 100 36.55 36.55 36.55 0 0 0
13/10/2022
36.55
 0 36.55 36.55 36.55 0 0 0
12/10/2022
36.63
 11,093 36.48 36.63 36.48 0 0 0
11/10/2022
36.48
 600 36.55 36.55 36.10 100 0 0.0
10/10/2022
36.55
 2,100 36.63 36.63 36.17 100 0 0.0
07/10/2022
36.63
 1,000 36.70 36.70 36.63 0 0 0
06/10/2022
36.93
 600 37.01 37.01 36.25 200 0 0.0
05/10/2022
37.01
 1,200 37.01 37.01 37.01 0 0 0
04/10/2022
36.85
 3,101 37.61 37.61 36.85 0 0 0
03/10/2022
37.61
 2,101 37.68 37.68 37.53 0 0 0
30/09/2022
37.68
 3,900 37.76 37.76 37.16 0 0 0
29/09/2022
37.68
 500 37.91 37.91 37.68 0 0 0
28/09/2022
37.84
 400 37.01 37.84 36.78 0 0 0
27/09/2022
37.99
 1,200 37.99 38.06 37.08 0 0 0
26/09/2022
37.76
 16,800 37.99 38.14 37.01 0 0 0
23/09/2022
38.14
 3,510 38.06 38.14 38.06 0 0 0
22/09/2022
38.14
 300 38.14 38.14 38.14 0 0 0
21/09/2022
38.14
 100 38.14 38.14 38.14 0 0 0
20/09/2022
38.14
 9,501 37.76 38.21 37.01 0 0 0
19/09/2022
38.14
 6,007 38.14 38.52 38.14 0 0 0
16/09/2022
38.21
 2,800 38.21 38.21 38.21 0 0 0
15/09/2022
38.21
 1,400 38.52 38.52 38.21 0 0 0
14/09/2022
38.14
 600 37.99 38.14 37.99 0 0 0
13/09/2022
38.21
 1,393 38.52 38.52 38.21 0 0 0
12/09/2022
37.99
 26,802 38.06 39.20 37.91 0 0 0
09/09/2022
37.91
 5,100 38.14 38.52 37.91 0 0 0
08/09/2022
37.91
 10,600 38.82 38.82 37.76 0 0 0
07/09/2022
38.06
 1,500 38.14 38.52 38.06 0 0 0
06/09/2022: Cổ tức tiền mặt tỉ lệ: 20%
06/09/2022
38.52
 2,300 38.89 39.12 38.52 0 0 0
05/09/2022
37.91
 13,800 37.84 38.49 37.84 0 0 0
31/08/2022
38.78
 26,700 37.69 38.78 37.62 0 0 0
30/08/2022
37.69
 1,300 37.33 37.69 37.33 0 0 0
29/08/2022
37.69
 5,100 37.04 37.69 37.04 0 0 0
26/08/2022
37.62
 1,200 37.77 37.77 37.62 0 0 0
25/08/2022
37.62
 1,500 37.55 37.69 36.89 0 0 0
24/08/2022
37.40
 8,000 37.04 37.69 36.75 0 0 0
23/08/2022
37.11
 9,900 36.89 37.18 36.75 0 0 0
22/08/2022
37.33
 3,300 36.97 37.33 36.75 0 0 0
19/08/2022
37.62
 400 37.69 37.69 36.89 0 0 0
18/08/2022
37.55
 23,100 37.69 37.69 37.04 0 0 0
17/08/2022
37.55
 1,800 37.69 37.77 37.04 0 0 0
16/08/2022
37.62
 3,300 36.89 38.49 36.89 0 0 0
15/08/2022
37.04
 1,500 36.89 37.04 36.82 0 0 0
12/08/2022
37.33
 1,200 37.69 37.69 36.75 0 0 0
11/08/2022
36.75
 5,900 36.75 36.97 36.75 0 0 0
10/08/2022
36.60
 3,800 36.75 36.75 36.46 0 0 0
09/08/2022
36.82
 1,000 36.97 36.97 36.82 0 0 0
08/08/2022
37.11
 4,600 36.97 37.40 36.75 0 0 0
05/08/2022
36.97
 3,400 37.04 37.04 36.75 0 0 0
04/08/2022
37.04
 800 37.04 37.04 36.75 0 0 0
03/08/2022
37.04
 2,800 36.75 37.69 36.75 0 0 0
02/08/2022
37.04
 2,100 36.53 37.69 36.53 0 0 0
01/08/2022
37.18
 2,200 37.18 38.64 36.17 0 0 0
29/07/2022
40.67
 27,240 36.82 40.67 35.95 0 0 0
28/07/2022
36.53
 413 36.02 36.53 36.02 0 0 0
27/07/2022
36.82
 2,500 34.86 36.82 34.86 0 0 0
26/07/2022
36.24
 800 35.88 36.24 35.88 0 0 0
25/07/2022
35.88
 14,500 36.24 36.75 35.73 0 0 0
22/07/2022
35.66
 3,500 35.66 36.97 35.66 0 0 0
21/07/2022
35.88
 3,300 36.17 36.17 35.44 0 0 0
20/07/2022
35.30
 12,900 35.59 36.24 35.22 0 0 0
19/07/2022
35.22
 6,100 35.30 35.59 35.22 0 0 0
18/07/2022
35.22
 6,500 35.59 35.59 35.22 0 0 0
15/07/2022
35.08
 800 35.59 35.59 35.08 0 0 0
14/07/2022
35.22
 1,200 35.08 35.22 34.86 0 0 0
13/07/2022
35.59
 11,900 35.15 35.59 34.86 0 0 0
12/07/2022
35.15
 4,122 35.15 35.22 35.15 0 0 0
11/07/2022
35.66
 2,200 35.08 35.66 35.08 0 0 0
08/07/2022
35.01
 6,300 35.59 35.59 34.86 0 0 0
07/07/2022
35.73
 0 35.73 35.73 35.73 0 0 0
06/07/2022
35.59
 200 35.88 35.88 35.59 0 0 0
05/07/2022
35.59
 300 34.93 35.59 34.93 0 0 0
04/07/2022
35.59
 1,700 36.75 36.75 35.59 0 0 0
01/07/2022
36.10
 800 36.89 36.89 35.22 0 0 0
30/06/2022
36.24
 400 35.30 36.24 35.30 0 0 0
29/06/2022
36.24
 1,400 36.82 37.04 35.22 0 0 0
28/06/2022
35.66
 2,900 37.55 37.77 35.37 0 0 0
27/06/2022
36.31
 3,000 36.31 38.35 33.55 0 0 0
24/06/2022
36.17
 3,100 35.59 36.17 35.08 0 0 0
23/06/2022
35.59
 2,600 34.86 35.59 34.86 0 0 0
22/06/2022
34.86
 2,540 34.86 34.86 34.79 0 0 0
21/06/2022
34.86
 10,100 34.86 34.86 34.86 0 0 0
20/06/2022
35.59
 2,600 36.17 36.17 34.13 0 0 0
17/06/2022
36.24
 1,900 36.75 36.75 32.97 0 0 0
16/06/2022
36.24
 200 36.24 36.24 36.24 0 0 0
15/06/2022
36.02
 2,900 36.31 36.31 35.22 0 0 0
14/06/2022
36.60
 200 35.59 36.60 35.59 0 0 0
13/06/2022
36.68
 1,200 36.31 36.68 36.31 0 0 0
10/06/2022
37.33
 100 37.33 37.33 37.33 0 0 0
09/06/2022
36.10
 1,100 37.48 37.48 36.10 0 0 0
08/06/2022
37.33
 400 37.69 37.69 35.73 0 0 0
07/06/2022
35.66
 2,000 35.30 36.24 35.30 0 0 0
06/06/2022
38.27
 200 37.77 38.27 37.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc