CTCP Bia Sài Gòn - Miền Tây (wsb)

52.80
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
(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)
04/01/2022
36.18
 10,221 35.90 36.53 35.62 0 0 0
31/12/2021
37.66
 20,200 35.20 37.66 34.85 0 0 0
30/12/2021
35.20
 3,000 35.34 35.41 34.49 0 0 0
29/12/2021
35.13
 15,600 35.20 35.69 34.35 0 0 0
28/12/2021
34.70
 5,500 35.83 35.83 34.49 0 0 0
27/12/2021
35.13
 1,800 35.20 35.55 35.13 0 0 0
24/12/2021
35.20
 900 35.20 35.20 34.78 0 0 0
23/12/2021
34.49
 11,169 34.49 35.20 34.28 0 0 0
22/12/2021
35.76
 1,400 35.55 35.90 34.85 0 0 0
21/12/2021
35.55
 10,600 33.86 35.90 33.79 0 0 0
20/12/2021
35.90
 769 36.61 36.61 35.20 0 0 0
17/12/2021
35.20
 3,401 35.20 35.90 35.06 0 0 0
16/12/2021
35.27
 23,100 35.62 35.69 33.79 0 0 0
15/12/2021
35.55
 4,109 35.90 35.90 35.48 0 0 0
14/12/2021
35.90
 5,701 35.90 37.31 35.55 0 0 0
13/12/2021: Cổ tức tiền mặt tỉ lệ: 15%
13/12/2021
35.55
 9,438 36.53 36.61 35.55 0 0 0
10/12/2021
35.69
 23,202 35.42 35.83 35.35 0 0 0
09/12/2021
35.42
 2,029 35.07 35.42 35.07 0 0 0
08/12/2021
35.01
 4,711 35.69 35.69 35.01 0 0 0
07/12/2021
35.07
 2,200 35.83 35.83 35.07 0 0 0
06/12/2021
35.28
 10,100 35.90 36.17 34.53 0 0 0
03/12/2021
35.48
 8,881 35.62 35.90 35.42 0 0 0
02/12/2021
35.42
 22,600 35.62 35.90 35.42 0 0 0
01/12/2021
35.76
 18,810 35.42 35.83 35.35 0 0 0
30/11/2021
35.90
 28,200 35.28 36.24 35.28 0 0 0
29/11/2021
35.35
 32,900 35.42 35.62 35.21 0 0 0
26/11/2021
35.48
 12,300 35.48 36.03 35.21 0 0 0
25/11/2021
35.76
 17,900 36.24 36.58 35.35 0 0 0
24/11/2021
35.48
 9,300 35.48 36.24 35.14 0 0 0
23/11/2021
35.21
 20,500 34.39 36.31 34.39 0 0 0
22/11/2021
35.48
 27,800 35.48 37.47 35.48 0 0 0
19/11/2021
35.48
 20,800 35.55 35.62 35.42 0 0 0
18/11/2021
35.55
 212,311 35.55 36.72 35.55 0 0 0
17/11/2021
35.76
 23,922 35.55 35.76 35.55 0 0 0
16/11/2021
35.55
 22,700 36.78 36.78 35.28 0 0 0
15/11/2021
35.69
 17,210 35.90 36.24 35.55 0 0 0
12/11/2021
36.24
 28,800 36.44 36.44 34.87 0 0 0
11/11/2021
36.78
 5,000 38.15 38.15 36.24 0 0 0
10/11/2021
37.26
 7,431 37.13 37.26 36.31 0 0 0
09/11/2021
36.99
 17,100 38.22 38.22 36.99 0 0 0
08/11/2021
37.88
 4,566 38.08 38.08 37.40 0 0 0
05/11/2021
38.01
 221 38.29 38.29 38.01 0 0 0
04/11/2021
38.29
 2,811 38.90 38.90 37.60 0 0 0
03/11/2021
37.60
 38,700 37.54 38.08 37.54 0 0 0
02/11/2021
37.60
 2,210 37.60 37.60 37.54 0 0 0
01/11/2021
37.40
 20,000 38.29 38.29 36.92 0 0 0
29/10/2021
38.22
 19,500 37.40 38.63 36.92 0 0 0
28/10/2021
38.90
 100 38.90 38.90 38.90 0 0 0
27/10/2021
39.04
 5,707 38.70 39.38 38.36 0 0 0
26/10/2021
38.70
 18,400 39.45 39.45 38.70 0 0 0
25/10/2021
38.90
 8,620 38.97 38.97 37.60 0 0 0
22/10/2021
39.18
 1,510 39.45 39.52 38.97 0 0 0
21/10/2021
38.49
 17,715 38.97 39.59 38.49 0 0 0
20/10/2021
39.31
 21,100 38.97 39.31 38.77 0 0 0
19/10/2021
39.66
 23,930 38.97 40.07 38.97 0 0 0
18/10/2021
39.72
 27,400 39.38 40.00 38.97 0 0 0
15/10/2021
39.38
 15,022 38.49 39.66 38.49 0 0 0
14/10/2021
38.36
 14,009 37.74 38.90 37.74 0 0 0
13/10/2021
37.47
 24,100 37.47 38.22 37.19 0 0 0
12/10/2021
36.92
 11,300 37.26 37.54 36.92 0 0 0
11/10/2021
36.92
 11,910 36.78 37.26 36.58 0 0 0
08/10/2021
36.78
 21,000 36.78 36.78 35.90 0 0 0
07/10/2021
36.51
 1,230 36.44 36.51 35.62 0 0 0
06/10/2021
36.58
 9,410 37.47 37.47 35.48 0 0 0
05/10/2021
35.76
 5,100 35.83 35.83 34.39 0 0 0
04/10/2021
36.24
 1,700 36.31 36.31 35.55 0 0 0
01/10/2021
36.24
 6,600 35.55 37.81 35.55 0 0 0
30/09/2021
40.68
 17,930 35.55 40.68 35.42 0 0 0
29/09/2021
35.42
 500 35.48 35.48 35.42 0 0 0
28/09/2021
35.21
 16,200 35.21 35.21 34.87 0 0 0
27/09/2021
34.87
 1,000 35.55 35.55 34.53 0 0 0
24/09/2021
35.35
 5,801 35.35 35.35 34.87 0 0 0
23/09/2021
34.87
 8,700 35.42 35.42 34.87 0 0 0
22/09/2021
35.42
 13,700 34.32 35.55 34.19 0 0 0
21/09/2021
34.32
 22,124 34.53 35.01 34.05 0 0 0
20/09/2021
34.53
 11,006 35.83 35.83 34.46 0 0 0
17/09/2021
35.83
 6,800 35.96 35.96 35.01 0 0 0
16/09/2021
36.10
 29,010 35.21 36.10 34.60 0 0 0
15/09/2021
35.21
 11,800 35.69 35.69 34.25 0 0 0
14/09/2021
35.90
 13,900 35.21 36.24 35.21 0 0 0
13/09/2021
35.01
 15,000 34.46 35.21 34.32 0 0 0
10/09/2021
34.46
 2,340 34.53 34.53 34.46 0 0 0
09/09/2021
34.19
 9,220 34.12 34.46 34.12 0 0 0
08/09/2021
34.19
 3,800 34.53 34.53 33.84 0 0 0
07/09/2021
34.05
 5,229 34.19 34.19 34.05 0 0 0
06/09/2021
33.84
 2,410 33.84 34.19 33.84 0 0 0
01/09/2021
33.84
 11,003 32.89 33.84 32.89 0 0 0
31/08/2021
34.12
 6,400 33.78 34.12 33.57 0 0 0
30/08/2021
33.50
 2,820 33.23 33.50 33.09 0 0 0
27/08/2021
33.23
 2,300 33.37 33.37 32.82 0 0 0
26/08/2021
33.09
 3,900 32.82 33.50 32.82 0 0 0
25/08/2021
33.16
 3,400 33.02 33.16 33.02 0 0 0
24/08/2021
33.09
 700 33.09 33.09 32.82 0 0 0
23/08/2021
33.02
 3,500 33.43 33.43 31.59 0 0 0
20/08/2021
32.89
 18,725 33.30 33.30 32.82 0 0 0
19/08/2021
33.30
 6,600 33.37 33.37 33.23 0 0 0
18/08/2021
33.37
 3,852 33.78 33.78 33.23 0 0 0
17/08/2021
33.64
 2,100 33.71 33.71 33.23 0 0 0
16/08/2021
33.30
 12,220 33.30 33.30 33.23 0 0 0
13/08/2021
33.16
 5,700 33.30 33.30 33.16 0 0 0

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