CTCP Bia Sài Gòn - Miền Tây (wsb)

54.30
2.60
(5.03%)
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
(2026-08-19) 		-4.20 -7.57% 12,800 -1,100 0
51.10
57.70
54.30
2 tháng
(2026-07-20) 		-4.50 -8.06% 15,700 -1,100 0
51
57.70
54.30
3 tháng
(2026-06-22) 		-3.70 -6.73% 21,400 -1,100 0
51
57.70
54.30
6 tháng
(2026-03-23) 		-2.23 -4.16% 90,900 -1,100 0
51
57.90
54.30
12 tháng
(2025-09-23) 		-3.96 -7.16% 417,400 -1,100 0
48.32
65.32
54.30
24 tháng
(2024-09-30) 		9 21.28% 902,966 -1,100 0
39.21
65.32
54.30
36 tháng
(2023-10-04) 		10.91 27.03% 2,375,903 -1,100 0
35.38
65.32
54.30
60 tháng
(2021-10-14) 		11.73 29.63% 5,548,543 357,500 19.7
29.60
65.32
54.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2021
35.27
 3,800 35.13 35.62 34.92 100 0 0.0
07/09/2021
35.13
 5,229 34.92 35.27 35.13 200 0 0.0
06/09/2021
34.92
 2,400 34.92 35.27 34.92 100 0 0.0
01/09/2021
34.92
 11,000 35.20 35.20 33.93 100 0 0.0
31/08/2021
35.20
 6,400 34.56 35.20 34.64 1,100 0 0.1
30/08/2021
34.56
 2,820 34.28 34.56 34.14 900 0 0.0
27/08/2021
34.28
 2,300 34.14 34.42 33.86 0 0 0
26/08/2021
34.14
 3,900 34.21 34.56 33.86 0 0 0
25/08/2021
34.21
 3,400 34.14 34.21 34.07 0 0 0
24/08/2021
34.14
 700 34.07 34.14 33.86 400 0 0.0
23/08/2021
34.07
 3,500 33.93 34.49 32.59 900 0 0.0
20/08/2021
33.93
 18,700 34.35 34.35 33.86 0 0 0
19/08/2021
34.35
 6,600 34.42 34.42 34.28 0 0 0
18/08/2021
34.42
 3,800 34.71 34.85 34.28 100 0 0.0
17/08/2021
34.71
 2,100 34.35 34.78 34.28 200 0 0.0
16/08/2021
34.35
 12,200 34.21 34.35 34.28 400 0 0.0
13/08/2021
34.21
 5,700 34.49 34.49 34.21 3,000 0 0.1
12/08/2021
34.49
 15,700 34.35 34.49 34.21 0 0 0
11/08/2021
34.35
 4,510 34.21 34.49 34.21 0 0 0
10/08/2021
34.21
 1,200 34.56 34.56 34.21 0 0 0
09/08/2021
34.56
 2,000 34.21 34.56 34.07 100 0 0.0
06/08/2021
34.21
 1,300 34.99 34.99 34.21 100 0 0.0
05/08/2021
34.99
 3,200 34.92 35.27 34.00 100 0 0.0
04/08/2021
34.92
 700 34.49 35.41 34.92 100 0 0.0
03/08/2021
34.49
 400 35.62 35.62 34.42 200 0 0.0
02/08/2021
35.62
 100 35.90 35.90 35.62 100 0 0.0
30/07/2021
35.90
 5,400 34.49 35.90 34.49 5,100 0 0.3
29/07/2021
34.49
 2,600 34.42 35.90 34.21 500 0 0.0
28/07/2021
34.42
 1,400 34.21 34.49 33.86 200 0 0.0
27/07/2021
34.21
 300 34.71 34.71 34.21 0 0 0
26/07/2021
34.71
 1,700 34.21 34.78 34.14 600 0 0.0
23/07/2021
34.21
 600 34.21 34.85 33.86 300 0 0.0
22/07/2021
34.21
 1,106 34.56 34.56 33.72 100 0 0.0
21/07/2021
34.56
 2,812 34.42 35.13 33.15 100 2,000 -0.1
20/07/2021
34.42
 1,200 34.21 34.56 33.58 300 100 0.0
19/07/2021
34.21
 2,900 34.42 35.20 33.86 200 0 0.0
16/07/2021
34.42
 2,600 34.07 34.71 34.00 100 0 0.0
15/07/2021
34.07
 9,500 34.00 35.13 34.07 100 0 0.0
14/07/2021
34.00
 5,300 34.14 34.14 34.00 0 0 0
13/07/2021
34.14
 3,090 34.42 35.06 33.72 100 100 0
12/07/2021
34.42
 200 34.49 34.49 33.86 100 0 0.0
09/07/2021
34.49
 3,100 34.64 35.20 34.21 200 0 0.0
08/07/2021
34.64
 1,300 34.92 34.92 34.00 200 0 0.0
07/07/2021
34.92
 4,200 34.00 35.90 34.21 2,000 0 0.1
06/07/2021
34.00
 2,410 34.92 34.99 34.00 0 0 0
05/07/2021
34.92
 0 34.92 34.92 34.92 0 0 0
02/07/2021
34.92
 410 34.92 34.92 34.85 300 0 0.0
01/07/2021
34.92
 2,200 35.62 35.62 34.56 100 0 0.0
30/06/2021
35.62
 500 34.92 35.76 35.55 300 0 0.0
29/06/2021
34.92
 1,600 33.86 35.06 33.86 1,100 0 0.1
28/06/2021
33.86
 5,900 34.92 34.92 33.86 400 0 0.0
25/06/2021
34.92
 1,600 35.20 35.20 34.56 200 0 0.0
24/06/2021
35.20
 701 34.71 35.69 35.20 700 1 0.0
23/06/2021
34.71
 1,400 34.56 35.83 34.07 1,000 0 0.0
22/06/2021
34.56
 5,600 34.56 35.83 34.56 1,200 0 0.1
21/06/2021
34.56
 20,100 33.72 35.13 33.86 400 0 0
18/06/2021
33.72
 3,500 34.00 34.14 33.72 400 0 0.0
17/06/2021
34.00
 1,400 33.58 34.00 33.65 0 0 0
16/06/2021
33.58
 3,900 33.65 33.72 33.58 300 0 0.0
15/06/2021
33.65
 8,500 33.86 33.86 33.51 500 400 0.0
14/06/2021
33.86
 5,700 33.65 33.86 33.15 500 0 0.0
11/06/2021
33.65
 4,900 33.79 33.79 33.65 300 0 0.0
10/06/2021
33.79
 4,400 33.86 34.21 33.51 400 0 0.0
09/06/2021
33.86
 2,500 33.79 33.86 33.51 400 0 0.0
08/06/2021
33.79
 3,400 33.86 34.00 33.79 400 600 0.0
07/06/2021
33.86
 4,500 34.21 34.21 33.86 0 0 0
04/06/2021
34.21
 6,000 34.00 34.56 34.14 0 400 0.0
03/06/2021
34.00
 13,400 33.72 34.21 33.44 400 100 0.0
02/06/2021
33.72
 6,405 33.58 33.86 33.22 0 1,000 0.0
01/06/2021
33.58
 17,800 33.86 33.86 33.51 5,900 0 0.3
31/05/2021
33.86
 7,700 33.86 33.86 32.52 5,200 0 0.2
28/05/2021
33.86
 20,800 33.86 33.86 33.72 10,200 0 0.5
27/05/2021
33.86
 1,400 33.86 35.20 33.86 400 0 0.0
26/05/2021
33.86
 11,300 33.93 34.92 33.72 200 0 0.0
25/05/2021
33.93
 10,800 34.00 34.49 33.86 1,000 0 0.0
24/05/2021
34.00
 1,200 34.21 34.21 34.00 200 0 0.0
21/05/2021
34.21
 700 33.79 34.92 33.44 400 0 0.0
20/05/2021
33.79
 5,300 34.14 35.20 33.44 300 0 0.0
19/05/2021
34.14
 1,700 33.86 34.14 33.22 200 0 0.0
18/05/2021
33.86
 19,110 34.07 34.07 33.86 0 0 0
17/05/2021
34.07
 2,600 33.93 35.20 33.93 200 0 0.0
14/05/2021
33.93
 18,100 35.06 35.06 33.93 1,400 100 0.1
13/05/2021
35.06
 5,700 33.93 36.47 33.86 1,000 0 0.0
12/05/2021
33.93
 4,210 34.85 34.85 33.86 0 0 0
11/05/2021
34.85
 47,700 34.92 39.50 34.42 23,400 0 1.2
10/05/2021
34.92
 16,900 35.27 36.47 34.56 4,800 600 0.2
07/05/2021: Cổ tức tiền mặt tỉ lệ: 20%
07/05/2021
35.27
 6,500 35.41 36.54 35.27 200 0 0.0
06/05/2021
35.41
 4,000 35.28 35.82 35.41 900 0 0.0
05/05/2021
35.28
 8,800 35.68 35.95 35.28 4,000 0 0.2
04/05/2021
35.68
 6,700 38.60 38.60 35.34 3,000 0 0.2
29/04/2021
38.60
 17,635 35.89 40.70 35.14 4,300 600 0.2
28/04/2021
35.89
 14,970 34.87 39.35 35.07 2,800 0 0.2
27/04/2021
34.87
 12,000 34.94 35.00 34.87 5,100 100 0.3
26/04/2021
34.94
 1,900 36.43 36.43 34.94 1,400 0 0.1
23/04/2021
36.43
 1,870 35.28 36.43 34.94 600 0 0.0
22/04/2021
35.28
 10,800 35.61 35.61 35.28 300 0 0.0
20/04/2021
35.61
 3,000 35.61 35.61 35.28 0 0 0
19/04/2021
35.61
 5,100 34.94 35.61 35.48 100 0 0.0
16/04/2021
34.94
 6,412 35.55 35.75 34.94 4,200 0 0.2
15/04/2021
35.55
 4,100 35.07 35.82 35.07 600 0 0

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