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)
22/03/2021
33.86
 3,000 34.52 34.52 33.53 0 0 0
19/03/2021
34.06
 4,826 33.80 34.59 33.47 0 0 0
18/03/2021
33.80
 4,000 34.59 34.59 33.53 0 0 0
17/03/2021
34.65
 3,900 34.72 34.85 33.53 0 0 0
16/03/2021
33.67
 3,100 33.20 35.37 33.20 0 0 0
15/03/2021
33.93
 10,800 34.78 35.44 33.80 0 0 0
12/03/2021: Cổ tức tiền mặt tỉ lệ: 10%
12/03/2021
34.78
 4,726 33.86 35.51 33.86 0 0 0
11/03/2021
33.20
 14,200 36.11 37.40 32.88 0 0 0
10/03/2021
32.62
 3,408 32.88 34.69 32.56 0 0 0
09/03/2021
32.82
 7,600 32.75 32.82 32.24 0 0 0
08/03/2021
32.88
 2,500 32.43 33.46 27.40 0 0 0
05/03/2021
32.43
 26,800 32.82 32.82 32.24 0 0 0
04/03/2021
32.17
 21,300 32.24 33.40 32.11 0 0 0
03/03/2021
32.17
 8,600 32.17 32.24 31.92 0 0 0
02/03/2021
32.24
 6,200 32.24 32.24 32.24 0 0 0
01/03/2021
32.24
 15,700 32.88 32.88 31.27 0 0 0
26/02/2021
33.40
 8,800 30.95 33.40 30.63 0 0 0
25/02/2021
31.59
 300 31.85 31.85 31.59 0 0 0
24/02/2021
31.21
 1,900 32.50 32.50 31.21 0 0 0
23/02/2021
31.92
 926 31.34 32.04 31.34 0 0 0
22/02/2021
31.79
 6,210 32.75 32.75 31.08 0 0 0
19/02/2021
30.95
 9,800 30.95 31.59 30.63 0 0 0
18/02/2021
32.24
 1,500 32.17 33.46 32.17 0 0 0
17/02/2021
30.63
 9,033 30.56 30.63 30.43 0 0 0
09/02/2021
30.56
 3,603 30.50 30.56 30.30 0 0 0
08/02/2021
30.43
 6,200 30.30 30.88 30.24 700 0 0
05/02/2021
30.30
 5,500 30.43 30.43 30.30 0 0 0
04/02/2021
30.30
 11,806 30.95 30.95 30.30 0 0 0
03/02/2021
30.43
 400 30.56 30.56 29.85 0 0 0
02/02/2021
30.24
 1,800 29.66 30.24 29.66 0 0 0
01/02/2021
29.59
 7,213 29.79 29.79 29.59 0 0 0
29/01/2021
30.24
 16,611 30.95 30.95 29.01 0 0 0
28/01/2021
29.14
 23,500 29.72 29.72 28.69 0 0 0
27/01/2021
30.69
 12,000 30.37 30.69 29.92 0 0 0
26/01/2021
30.30
 25,600 30.30 30.95 30.30 0 0 0
25/01/2021
30.95
 21,500 31.40 31.40 29.53 0 0 0
22/01/2021
30.56
 700 30.56 30.88 30.56 0 0 0
21/01/2021
30.88
 1,600 31.14 31.14 30.37 0 0 0
20/01/2021
30.82
 31,100 30.43 30.95 29.66 0 0 0
19/01/2021
31.85
 1,500 32.04 32.04 30.30 0 0 0
18/01/2021
30.63
 7,600 31.40 32.24 30.63 0 0 0
15/01/2021
31.53
 12,000 30.43 32.24 30.30 0 0 0
14/01/2021
31.59
 2,000 34.17 34.17 31.01 0 0 0
13/01/2021
32.04
 5,400 30.75 32.11 30.30 0 0 0
12/01/2021
32.17
 208 32.24 32.24 32.17 0 0 0
11/01/2021
32.24
 7,206 31.79 32.24 30.95 0 0 0
08/01/2021
32.24
 300 32.75 32.75 32.24 0 0 0
07/01/2021
32.24
 11,100 33.27 33.27 31.34 0 0 0
06/01/2021
31.40
 900 32.56 32.56 31.27 0 0 0
05/01/2021
32.95
 810 33.46 33.46 32.95 0 0 0
04/01/2021
33.53
 11,026 33.53 33.53 33.53 0 0 0
31/12/2020
33.46
 5,699 34.17 34.82 31.59 0 0 0
30/12/2020
32.30
 3,100 30.63 34.11 30.63 4,900 0 0.0
29/12/2020
30.63
 6,700 29.72 30.63 29.53 0 0 0
28/12/2020
30.30
 6,501 30.82 30.88 29.66 0 0 0
25/12/2020
30.56
 8,240 29.72 30.56 29.53 0 0 0
24/12/2020
30.17
 5,600 30.43 30.43 30.17 0 0 0
23/12/2020
30.30
 3,800 30.95 30.95 30.30 0 0 0
22/12/2020
32.04
 200 31.98 32.04 31.98 0 0 0
21/12/2020
31.40
 7,700 31.85 32.24 30.30 0 0 0
18/12/2020
30.30
 6,300 30.30 31.92 29.66 0 0 0
17/12/2020
30.30
 1,800 30.30 30.30 29.98 0 0 0
16/12/2020
30.43
 3,900 29.14 30.63 29.27 11,200 0 0.0
15/12/2020
29.14
 41,569 28.56 32.17 28.56 0 0 0
14/12/2020
29.01
 16,900 28.37 29.01 28.37 0 0 0
11/12/2020
28.37
 4,500 28.05 28.37 28.05 0 0 0
10/12/2020
28.24
 1,200 28.24 28.24 28.24 0 0 0
09/12/2020
28.24
 14,800 28.05 28.24 27.79 0 0 0
08/12/2020
28.24
 6,700 28.37 28.37 27.92 0 0 0
07/12/2020
28.37
 8,100 27.98 28.69 27.79 0 0 0
04/12/2020
28.30
 2,600 28.05 28.30 27.92 0 0 0
03/12/2020
28.37
 3,400 28.24 28.69 28.24 0 0 0
02/12/2020
28.05
 13,700 28.24 28.37 27.79 0 0 0
01/12/2020
28.37
 6,900 27.72 28.37 27.40 0 0 0
30/11/2020
27.85
 11,610 27.85 27.85 27.72 0 0 0
27/11/2020
28.05
 1,950 27.72 28.24 27.72 0 0 0
26/11/2020
27.85
 1,600 28.76 28.95 27.72 0 0 0
25/11/2020
27.72
 5,800 28.05 28.05 27.72 0 0 0
24/11/2020
27.98
 3,960 28.69 28.69 27.72 0 0 0
23/11/2020
27.72
 3,300 27.14 28.37 27.34 1,920 0 0
20/11/2020
27.14
 700 27.08 27.21 27.08 0 0 0
19/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
19/11/2020
27.21
 1,500 27.08 27.40 27.08 0 0 0
18/11/2020
26.95
 4,800 26.45 27.08 26.32 0 0 0
17/11/2020
26.64
 1,500 26.76 26.76 26.45 0 0 0
16/11/2020
26.70
 4,900 26.45 27.08 26.45 0 0 0
13/11/2020
26.45
 12,700 26.57 26.57 26.45 0 0 0
12/11/2020
26.45
 12,500 26.45 26.45 26.32 0 0 0
11/11/2020
26.45
 1,700 26.13 26.64 26.07 0 0 0
10/11/2020
26.57
 4,820 26.57 27.71 26.32 0 0 0
09/11/2020
26.20
 8,500 26.20 26.38 25.82 0 0 0
06/11/2020
26.64
 100 26.64 26.64 26.64 0 0 0
05/11/2020
26.26
 2,700 25.82 26.26 25.82 0 0 0
04/11/2020
26.20
 1,700 26.32 26.32 25.94 0 0 0
03/11/2020
26.13
 5,120 26.13 26.20 25.82 0 0 0
02/11/2020
26.45
 100 26.45 26.45 26.45 0 0 0
30/10/2020
26.38
 1,800 26.38 26.45 25.82 0 0 0
29/10/2020
25.94
 40,600 25.82 25.94 25.57 0 0 0
28/10/2020
25.82
 44,120 26.38 26.38 25.82 0 0 0
27/10/2020
26.13
 16,210 26.07 26.20 25.94 0 0 0
26/10/2020
26.32
 53,300 26.38 26.70 26.01 0 0 0

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