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)
14/04/2021
35.07
 1,300 34.94 35.82 35.00 200 0 0.0
13/04/2021
34.94
 16,600 35.82 35.82 34.60 8,400 0 0.4
12/04/2021
35.82
 7,200 35.28 35.95 35.21 200 0 0.0
09/04/2021
35.28
 1,500 35.34 35.61 35.28 0 400 0.0
08/04/2021
35.34
 3,600 35.89 36.16 35.14 1,000 0 0.1
07/04/2021
35.89
 7,400 35.28 36.63 34.94 5,400 2,000 0.2
06/04/2021
35.28
 4,106 35.28 35.28 35.07 0 0 0
05/04/2021
35.28
 22,000 35.48 36.29 35.00 600 0 0.0
02/04/2021
35.48
 6,700 36.16 37.31 35.48 1,100 0 0.1
01/04/2021
36.16
 8,100 35.95 36.29 36.16 500 0 0.0
31/03/2021
35.95
 5,700 37.99 37.99 35.61 1,000 0 0.1
30/03/2021
37.99
 901 36.63 39.35 37.99 800 0 0.0
29/03/2021
36.63
 10,910 35.14 39.35 36.09 3,800 500 0.2
26/03/2021
35.14
 19,100 34.94 39.35 34.94 1,000 0 0.1
25/03/2021
34.94
 3,700 35.28 35.61 34.94 1,800 0 0.1
24/03/2021
35.28
 4,902 35.89 35.89 34.94 4,400 0 0.2
23/03/2021
35.89
 3,100 34.94 35.95 34.60 600 0 0.0
22/03/2021
34.94
 3,000 35.14 35.61 34.60 300 0 0.0
19/03/2021
35.14
 4,826 34.87 35.68 34.53 700 0 0.0
18/03/2021
34.87
 4,000 35.75 35.75 34.60 200 0 0.0
17/03/2021
35.75
 3,900 34.73 35.95 34.60 1,300 0 0.1
16/03/2021
34.73
 3,100 35.00 36.50 34.26 200 2,200 -0.1
15/03/2021
35.00
 10,800 35.89 36.56 34.87 300 0 0.0
12/03/2021: Cổ tức tiền mặt tỉ lệ: 10%
12/03/2021
35.89
 4,726 34.26 36.63 34.94 800 0 0.0
11/03/2021
34.26
 14,200 33.66 38.58 33.93 700 100 0.0
10/03/2021
33.66
 3,408 33.86 35.79 33.59 1,000 1,100 0.0
09/03/2021
33.86
 7,600 33.93 33.93 33.26 3,000 0 0.2
08/03/2021
33.93
 2,500 33.46 34.52 28.27 1,300 0 0.1
05/03/2021
33.46
 26,800 33.19 33.86 33.26 7,900 0 0.4
04/03/2021
33.19
 21,300 33.19 34.46 33.13 5,000 0 0.2
03/03/2021
33.19
 8,600 33.26 33.26 32.93 4,200 0 0.2
02/03/2021
33.26
 6,200 33.26 33.26 33.26 100 0 0.0
01/03/2021
33.26
 15,700 34.46 34.46 32.26 400 0 0.0
26/02/2021
34.46
 8,800 32.59 34.46 31.60 4,300 700 0.2
25/02/2021
32.59
 300 32.20 32.86 32.59 100 0 0.0
24/02/2021
32.20
 1,900 32.93 33.53 32.20 300 0 0.0
23/02/2021
32.93
 926 32.79 33.06 32.33 500 0 0.0
22/02/2021
32.79
 6,210 31.93 33.79 32.06 500 0 0.0
19/02/2021
31.93
 9,800 33.26 33.26 31.60 2,300 0 0.1
18/02/2021
33.26
 1,500 31.60 34.52 33.19 500 0 0.0
17/02/2021
31.60
 9,000 31.53 31.60 31.40 0 0 0
09/02/2021
31.53
 3,603 31.40 31.53 31.26 0 0 0
08/02/2021
31.40
 6,200 31.26 31.86 31.20 700 0 0
05/02/2021
31.26
 5,500 31.26 31.40 31.26 0 0 0
04/02/2021
31.26
 11,806 31.40 31.93 31.26 0 0 0
03/02/2021
31.40
 400 31.20 31.53 30.80 100 0 0.0
02/02/2021
31.20
 1,800 30.53 31.20 30.60 900 0 0.0
01/02/2021
30.53
 7,200 31.20 31.20 30.53 1,500 0 0.1
29/01/2021
31.20
 16,611 30.07 31.93 29.93 12,700 0 0.6
28/01/2021
30.07
 23,500 31.66 31.66 29.60 4,600 400 0.2
27/01/2021
31.66
 12,000 31.26 31.66 30.87 100 0 0.0
26/01/2021
31.26
 25,600 31.93 31.93 31.26 100 0 0.0
25/01/2021
31.93
 21,500 31.53 32.40 30.47 5,800 0 0.3
22/01/2021
31.53
 700 31.86 31.86 31.53 0 0 0
21/01/2021
31.86
 1,600 31.80 32.13 31.33 200 0 0.0
20/01/2021
31.80
 31,100 32.86 32.86 30.60 2,100 0 0.1
19/01/2021
32.86
 1,500 31.60 33.06 31.26 500 0 0.0
18/01/2021
31.60
 7,600 32.53 33.26 31.60 2,100 0 0.1
15/01/2021
32.53
 12,000 32.59 33.26 31.26 600 0 0.0
14/01/2021
32.59
 2,000 33.06 35.26 32.00 800 0 0.0
13/01/2021
33.06
 5,400 33.19 33.19 31.26 300 0 0.0
12/01/2021
33.19
 200 33.26 33.26 33.19 200 100 0.0
11/01/2021
33.26
 7,200 33.26 33.26 31.93 300 2,100 -0.1
08/01/2021
33.26
 300 33.26 33.79 33.26 100 0 0.0
07/01/2021
33.26
 11,100 32.40 34.32 32.33 300 0 0.0
06/01/2021
32.40
 900 33.99 33.99 32.26 100 0 0.0
05/01/2021
33.99
 800 34.59 34.59 33.99 500 0 0.0
04/01/2021
34.59
 11,000 34.52 34.59 34.59 0 0 0
31/12/2020
34.52
 5,600 33.33 35.92 32.59 4,900 0 0.3
30/12/2020
33.33
 3,100 31.60 35.19 31.60 4,900 0 0.0
29/12/2020
31.60
 6,700 31.26 31.60 30.47 4,900 0 0.2
28/12/2020
31.26
 6,500 31.53 31.86 30.60 1,300 1 0.1
25/12/2020
31.53
 8,240 31.13 31.53 30.47 4,700 0 0.2
24/12/2020
31.13
 5,600 31.26 31.40 31.13 0 0 0
23/12/2020
31.26
 3,800 33.06 33.06 31.26 0 0 0
22/12/2020
33.06
 200 32.40 33.06 32.99 200 0 0.0
21/12/2020
32.40
 7,700 31.26 33.26 31.26 1,300 0 0.1
18/12/2020
31.26
 6,300 31.26 32.93 30.60 2,600 0 0.1
17/12/2020
31.26
 1,800 31.40 31.40 30.93 300 0 0.0
16/12/2020
31.40
 3,900 30.07 31.60 30.20 11,200 0 0.0
15/12/2020
30.07
 41,569 29.93 33.19 29.47 11,200 0 0.5
14/12/2020
29.93
 16,900 29.27 29.93 29.27 3,200 0 0.1
11/12/2020
29.27
 4,500 29.14 29.27 28.94 400 100 0.0
10/12/2020
29.14
 1,200 29.14 29.14 29.14 0 0 0
09/12/2020
29.14
 14,800 29.14 29.14 28.67 4,800 0 0.2
08/12/2020
29.14
 6,700 29.27 29.27 28.80 700 0 0.0
07/12/2020
29.27
 8,100 29.20 29.60 28.67 5,400 0 0.2
04/12/2020
29.20
 2,600 29.27 29.27 28.80 0 0 0
03/12/2020
29.27
 3,400 28.94 29.60 29.14 500 0 0.0
02/12/2020
28.94
 13,700 29.27 29.27 28.67 300 0 0.0
01/12/2020
29.27
 6,900 28.74 29.27 28.27 2,100 0 0.1
30/11/2020
28.74
 11,600 28.94 28.94 28.60 3,010 1,000 0.1
27/11/2020
28.94
 1,950 28.74 29.14 28.60 400 200 0.0
26/11/2020
28.74
 1,600 28.60 29.87 28.60 400 200 0.0
25/11/2020
28.60
 5,800 28.87 28.94 28.60 100 0 0.0
24/11/2020
28.87
 3,900 28.60 29.60 28.60 0 0 0
23/11/2020
28.60
 3,300 28.01 29.27 28.20 1,920 0 0
20/11/2020
28.01
 700 28.07 28.07 27.94 0 0 0
19/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
19/11/2020
28.07
 1,500 27.81 28.27 27.94 600 0 0.0
18/11/2020
27.81
 4,800 27.48 27.94 27.16 200 0 0.0

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