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)
03/06/2022
37.40
 100 37.40 37.40 37.40 0 0 0
02/06/2022
37.33
 1,200 37.84 37.84 36.31 0 0 0
01/06/2022
37.62
 1,300 37.77 39.00 36.31 0 0 0
31/05/2022
37.62
 3,900 36.60 40.60 35.66 0 0 0
30/05/2022
36.68
 13,100 35.59 36.68 35.59 0 0 0
27/05/2022
35.59
 1,600 34.86 35.59 34.86 0 0 0
26/05/2022
35.44
 840 35.81 35.81 35.37 0 0 0
25/05/2022
35.59
 900 35.88 35.88 35.22 0 0 0
24/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
24/05/2022
34.79
 800 34.79 34.79 34.13 0 0 0
23/05/2022
34.35
 200 34.63 34.63 34.35 0 0 0
20/05/2022
34.78
 0 34.78 34.78 34.78 0 0 0
19/05/2022
34.49
 1,200 35.06 35.06 34.49 0 0 0
18/05/2022
33.86
 2,600 35.27 35.27 33.79 0 0 0
17/05/2022
34.70
 2,000 34.35 34.85 34.28 0 0 0
16/05/2022
34.35
 3,100 34.42 34.49 32.94 0 0 0
13/05/2022
32.24
 26,800 35.20 36.75 31.68 0 0 0
12/05/2022
34.85
 700 35.34 35.34 34.07 0 0 0
11/05/2022
34.49
 5,300 35.69 35.69 34.35 0 0 0
10/05/2022
34.28
 17,200 34.35 34.49 33.86 0 0 0
09/05/2022
34.35
 10,100 35.76 35.76 34.35 0 0 0
06/05/2022
35.48
 15,900 36.25 36.25 34.70 0 0 0
05/05/2022
35.20
 200 35.76 35.76 35.20 0 0 0
04/05/2022
34.92
 21,100 36.39 36.39 34.85 0 0 0
29/04/2022
35.69
 4,500 36.68 36.68 34.63 0 0 0
28/04/2022
35.83
 5,500 36.46 36.46 35.20 0 0 0
27/04/2022
35.90
 4,900 36.25 36.25 34.99 0 0 0
26/04/2022
35.97
 2,700 35.20 35.97 33.86 0 0 0
25/04/2022
36.61
 1,200 37.03 37.03 35.90 0 0 0
22/04/2022
37.03
 900 36.39 37.03 36.39 0 0 0
21/04/2022
36.04
 1,700 37.24 37.94 35.97 200 0 0.0
20/04/2022
37.24
 13,700 37.73 38.65 37.24 0 0 0
19/04/2022
37.31
 9,600 37.31 38.37 37.31 0 0 0
18/04/2022
37.31
 13,300 37.45 37.87 37.24 0 0 0
15/04/2022
37.38
 2,500 37.66 37.66 37.38 0 0 0
14/04/2022
37.66
 2,100 37.38 38.22 37.38 200 0 0.0
13/04/2022
37.38
 10,000 37.31 38.58 37.24 4,300 0 0.2
12/04/2022
37.31
 35,700 37.59 37.66 37.24 0 0 0
08/04/2022
37.17
 21,100 37.66 37.66 37.17 0 0 0
07/04/2022
37.17
 9,100 37.52 37.66 37.17 0 0 0
06/04/2022
36.68
 1,900 36.96 36.68 36.68 0 0 0
05/04/2022
37.17
 38,800 37.31 37.31 36.61 0 0 0
04/04/2022
37.24
 38,700 37.24 37.24 36.68 0 0 0
01/04/2022
37.24
 39,300 38.01 38.01 37.17 0 0 0
31/03/2022
39.21
 12,540 37.31 39.35 37.10 0 0 0
30/03/2022
37.31
 200 36.82 37.31 36.82 0 0 0
29/03/2022
37.31
 17,900 37.31 37.31 37.10 0 0 0
28/03/2022
37.10
 11,601 37.17 37.52 37.03 0 0 0
25/03/2022
37.59
 100 37.59 37.59 37.59 0 0 0
24/03/2022
37.31
 1,900 37.17 37.45 36.96 0 0 0
23/03/2022
37.31
 1,600 37.66 37.66 37.31 0 0 0
22/03/2022
37.59
 1,400 37.66 37.66 37.59 0 0 0
21/03/2022
37.31
 5,100 37.31 37.38 37.24 0 0 0
18/03/2022
37.52
 100 37.52 37.52 37.52 0 0 0
17/03/2022
37.52
 1,119 37.59 37.59 37.10 0 0 0
16/03/2022
37.24
 8,100 37.66 37.66 37.17 100 0 0.0
15/03/2022
37.66
 1,200 38.01 38.01 37.17 0 0 0
14/03/2022
37.31
 7,200 37.17 37.38 37.17 0 0 0
11/03/2022
37.45
 6,800 37.66 37.66 37.31 0 0 0
10/03/2022
37.80
 12,700 38.01 38.01 37.17 0 0 0
09/03/2022
37.31
 10,000 37.87 38.65 37.31 0 0 0
08/03/2022
37.52
 2,700 37.87 37.87 37.03 0 0 0
07/03/2022
37.94
 3,002 38.58 38.65 37.10 0 0 0
04/03/2022
37.38
 900 37.38 37.38 37.38 0 0 0
03/03/2022
37.31
 4,700 37.31 38.72 37.03 0 0 0
02/03/2022
38.01
 3,739 39.21 39.28 37.31 0 0 0
01/03/2022
38.01
 10,204 37.38 41.88 36.61 0 0 0
28/02/2022
42.17
 29,900 36.96 42.17 36.61 0 0 0
25/02/2022
36.61
 7,100 37.52 37.52 36.61 0 0 0
24/02/2022
36.96
 2,800 37.31 37.59 36.53 0 0 0
23/02/2022
37.24
 1,900 36.61 37.24 36.61 0 0 0
22/02/2022
37.10
 13,703 37.31 37.31 36.32 0 0 0
21/02/2022
37.52
 1,400 37.59 38.01 36.96 0 0 0
18/02/2022
36.89
 500 36.82 37.10 36.82 0 0 0
17/02/2022
37.10
 3,910 37.17 37.17 36.89 0 0 0
16/02/2022
37.24
 16,600 37.59 37.59 36.96 0 0 0
15/02/2022
37.24
 14,379 37.31 37.52 36.04 0 0 0
14/02/2022
36.61
 5,800 36.96 37.17 36.61 0 0 0
11/02/2022
37.10
 12,601 37.17 37.45 37.10 0 0 0
10/02/2022
37.31
 2,300 37.31 37.59 36.61 800 0 0.0
09/02/2022
37.31
 18,400 37.52 37.94 37.03 0 0 0
08/02/2022
37.31
 40,510 37.52 37.94 36.61 0 0 0
07/02/2022
37.87
 13,520 37.17 37.94 36.96 0 0 0
28/01/2022
37.17
 13,600 36.61 37.66 36.32 0 0 0
27/01/2022
36.82
 59,000 35.55 37.31 35.48 0 0 0
26/01/2022
35.55
 4,200 35.41 35.55 35.34 0 0 0
25/01/2022
35.41
 8,417 35.41 35.41 34.85 0 0 0
24/01/2022
35.41
 13,700 35.20 35.41 34.85 0 0 0
21/01/2022
35.41
 15,550 35.20 35.55 34.99 0 0 0
20/01/2022
35.41
 700 35.55 35.55 34.85 0 0 0
19/01/2022
35.06
 4,000 35.55 35.55 34.85 0 0 0
18/01/2022
35.41
 3,100 35.41 35.41 34.49 0 0 0
17/01/2022
35.76
 14,300 35.55 35.76 35.34 0 0 0
14/01/2022
35.41
 2,100 34.85 35.41 34.85 0 0 0
13/01/2022
35.27
 4,800 35.20 35.27 35.13 0 0 0
12/01/2022
34.85
 2,611 35.41 35.41 34.85 0 0 0
11/01/2022
34.56
 5,600 35.34 35.55 34.56 0 0 0
10/01/2022
35.62
 3,200 35.62 35.69 35.20 0 0 0
07/01/2022
35.55
 3,400 36.11 36.11 35.34 0 0 0
06/01/2022
35.62
 11,006 35.90 35.97 35.62 0 0 0
05/01/2022
35.90
 7,940 36.04 36.04 35.55 0 0 0

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