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)
12/08/2021
33.43
 15,700 33.30 33.43 33.16 0 0 0
11/08/2021
33.30
 4,510 33.30 33.43 33.16 0 0 0
10/08/2021
33.16
 1,200 33.30 33.43 33.16 0 0 0
09/08/2021
33.50
 2,000 33.50 33.50 33.02 0 0 0
06/08/2021
33.16
 1,300 33.91 33.91 33.16 0 0 0
05/08/2021
33.91
 3,234 34.19 34.19 32.96 0 0 0
04/08/2021
33.84
 701 34.32 34.32 33.84 0 0 0
03/08/2021
33.43
 400 33.37 34.32 33.37 0 0 0
02/08/2021
34.53
 105 34.53 34.53 34.53 0 0 0
30/07/2021
34.80
 5,400 33.50 34.80 33.43 0 0 0
29/07/2021
33.43
 2,600 34.73 34.80 33.16 0 0 0
28/07/2021
33.37
 1,400 33.16 33.43 32.82 0 0 0
27/07/2021
33.16
 306 33.16 33.16 33.16 0 0 0
26/07/2021
33.64
 1,700 33.09 33.71 33.09 0 0 0
23/07/2021
33.16
 600 32.82 33.78 32.82 0 0 0
22/07/2021
33.16
 1,106 32.68 33.16 32.68 0 0 0
21/07/2021
33.50
 2,812 32.13 34.05 32.13 0 0 0
20/07/2021
33.37
 1,210 32.89 33.50 32.55 0 0 0
19/07/2021
33.16
 2,900 34.12 34.12 32.82 0 0 0
16/07/2021
33.37
 2,600 33.64 33.64 32.96 0 0 0
15/07/2021
33.02
 9,500 34.05 34.05 33.02 0 0 0
14/07/2021
32.96
 5,300 33.09 33.09 32.96 0 0 0
13/07/2021
33.09
 3,090 33.98 33.98 32.68 0 0 0
12/07/2021
33.37
 200 32.82 33.37 32.82 0 0 0
09/07/2021
33.43
 3,100 34.12 34.12 33.16 0 0 0
08/07/2021
33.57
 1,300 33.02 33.64 32.96 0 0 0
07/07/2021
33.84
 4,200 33.23 34.80 33.16 0 0 0
06/07/2021
32.96
 2,410 33.84 33.91 32.96 0 0 0
05/07/2021
33.84
 0 33.84 33.84 33.84 0 0 0
02/07/2021
33.84
 410 33.84 33.84 33.78 0 0 0
01/07/2021
33.84
 2,200 34.05 34.12 33.50 0 0 0
30/06/2021
34.53
 500 34.66 34.66 34.46 0 0 0
29/06/2021
33.84
 1,600 33.50 33.98 32.82 0 0 0
28/06/2021
32.82
 5,900 33.50 33.50 32.82 0 0 0
25/06/2021
33.84
 1,600 33.50 33.84 33.50 0 0 0
24/06/2021
34.12
 701 34.60 34.60 34.12 0 0 0
23/06/2021
33.64
 1,400 33.50 34.73 33.02 0 0 0
22/06/2021
33.50
 5,600 33.50 34.73 33.50 0 0 0
21/06/2021
33.50
 20,100 32.68 34.05 32.82 400 0 0
18/06/2021
32.68
 3,500 32.68 33.09 32.68 0 0 0
17/06/2021
32.96
 1,400 32.61 32.96 32.61 0 0 0
16/06/2021
32.55
 3,900 32.61 32.68 32.55 0 0 0
15/06/2021
32.61
 8,500 32.55 32.68 32.48 0 0 0
14/06/2021
32.82
 5,700 32.55 32.82 32.13 0 0 0
11/06/2021
32.61
 4,900 32.75 32.75 32.61 0 0 0
10/06/2021
32.75
 4,400 33.16 33.16 32.48 0 0 0
09/06/2021
32.82
 2,500 32.55 32.82 32.48 0 0 0
08/06/2021
32.75
 3,400 32.75 32.96 32.75 0 0 0
07/06/2021
32.82
 4,500 33.09 33.09 32.82 0 0 0
04/06/2021
33.16
 6,000 33.50 33.50 33.09 0 0 0
03/06/2021
32.96
 13,400 32.61 33.16 32.41 0 0 0
02/06/2021
32.68
 6,405 32.82 32.82 32.20 0 0 0
01/06/2021
32.55
 17,800 32.82 32.82 32.48 0 0 0
31/05/2021
32.82
 7,700 32.82 32.82 31.52 0 0 0
28/05/2021
32.82
 20,800 32.82 32.82 32.68 0 0 0
27/05/2021
32.82
 1,400 33.91 34.12 32.82 0 0 0
26/05/2021
32.82
 11,300 33.84 33.84 32.68 0 0 0
25/05/2021
32.89
 10,800 33.43 33.43 32.82 0 0 0
24/05/2021
32.96
 1,200 32.96 32.96 32.96 0 0 0
21/05/2021
33.16
 700 33.84 33.84 32.41 0 0 0
20/05/2021
32.75
 5,300 33.23 34.12 32.41 0 0 0
19/05/2021
33.09
 1,700 32.68 33.09 32.20 0 0 0
18/05/2021
32.82
 19,110 32.96 32.96 32.82 0 0 0
17/05/2021
33.02
 2,600 34.12 34.12 32.89 0 0 0
14/05/2021
32.89
 18,100 33.50 33.50 32.89 0 0 0
13/05/2021
33.98
 5,700 35.35 35.35 32.82 0 0 0
12/05/2021
32.89
 4,210 33.50 33.50 32.82 0 0 0
11/05/2021
33.78
 47,700 36.85 38.29 33.37 0 0 0
10/05/2021
33.84
 16,900 35.35 35.35 33.50 0 0 0
07/05/2021: Cổ tức tiền mặt tỉ lệ: 20%
07/05/2021
34.19
 6,500 35.42 35.42 34.19 0 0 0
06/05/2021
34.32
 4,000 34.72 34.72 34.32 0 0 0
05/05/2021
34.19
 8,800 34.85 34.85 34.19 0 0 0
04/05/2021
34.59
 6,700 34.32 34.72 34.26 0 0 0
29/04/2021
37.41
 17,635 37.35 39.45 34.06 0 0 0
28/04/2021
34.78
 14,970 34.19 38.14 33.99 0 0 0
27/04/2021
33.80
 12,000 33.93 33.93 33.80 0 0 0
26/04/2021
33.86
 1,906 34.52 34.52 33.86 0 0 0
23/04/2021
35.31
 1,870 33.99 35.31 33.86 0 0 0
22/04/2021
34.19
 10,800 34.52 34.52 34.19 0 0 0
20/04/2021
34.52
 3,000 34.52 34.52 34.19 0 0 0
19/04/2021
34.52
 5,106 34.45 34.52 34.39 0 0 0
16/04/2021
33.86
 6,412 33.99 34.65 33.86 0 0 0
15/04/2021
34.45
 4,100 33.99 34.72 33.99 600 0 0
14/04/2021
33.99
 1,300 34.72 34.72 33.93 0 0 0
13/04/2021
33.86
 16,600 34.26 34.26 33.53 0 0 0
12/04/2021
34.72
 7,200 34.26 34.85 34.13 0 0 0
09/04/2021
34.19
 1,500 34.26 34.52 34.19 0 400 0.0
08/04/2021
34.26
 3,600 35.05 35.05 34.06 0 0 0
07/04/2021
34.78
 7,400 34.19 35.51 33.86 0 0 0
06/04/2021
34.19
 4,106 34.19 34.19 33.99 0 0 0
05/04/2021
34.19
 22,000 35.18 35.18 33.93 0 0 0
02/04/2021
34.39
 6,700 36.16 36.16 34.39 0 0 0
01/04/2021
35.05
 8,100 35.18 35.18 35.05 0 0 0
31/03/2021
34.85
 5,700 36.82 36.82 34.52 0 0 0
30/03/2021
36.82
 901 37.15 38.14 36.82 0 0 0
29/03/2021
35.51
 10,910 37.87 38.14 34.98 0 0 0
26/03/2021
34.06
 19,100 33.86 38.14 33.86 1,000 0 0.1
25/03/2021
33.86
 3,700 34.52 34.52 33.86 0 0 0
24/03/2021
34.19
 4,902 33.86 34.78 33.86 0 0 0
23/03/2021
34.78
 3,100 33.53 34.85 33.53 0 0 0

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