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)
23/10/2020
26.26
 11,500 26.51 26.95 26.26 0 0 0
22/10/2020
26.45
 2,922 26.95 26.95 26.45 0 0 0
21/10/2020
26.45
 4,020 27.58 28.34 26.45 0 0 0
20/10/2020
26.45
 24,600 26.57 26.57 26.13 0 0 0
19/10/2020
26.76
 6,800 26.89 27.01 26.57 0 0 0
16/10/2020
27.01
 6,100 27.01 27.27 26.70 0 0 0
15/10/2020
26.82
 12,500 26.45 27.39 26.45 0 0 0
14/10/2020
26.45
 10,300 27.01 27.01 26.45 0 0 0
13/10/2020
26.51
 3,400 27.01 27.01 26.51 0 0 0
12/10/2020
27.08
 1,722 26.76 27.71 26.76 0 0 0
09/10/2020
26.76
 700 26.95 27.08 26.76 0 0 0
08/10/2020
27.01
 1,100 27.01 27.01 27.01 0 0 0
07/10/2020
26.38
 3,100 27.01 27.08 26.38 0 0 0
06/10/2020
26.45
 7,700 26.57 27.45 26.45 0 0 0
05/10/2020
26.45
 14,200 27.71 28.34 26.45 0 0 0
02/10/2020
26.57
 4,500 28.08 28.34 26.57 0 0 0
01/10/2020
27.20
 20,300 26.32 30.04 26.32 0 0 0
30/09/2020
26.45
 5,800 26.95 26.95 26.26 0 0 0
29/09/2020
26.95
 4,900 27.20 27.20 26.45 0 0 0
28/09/2020
26.57
 19,300 27.08 28.34 26.13 0 0 0
25/09/2020
26.45
 6,130 25.63 27.01 25.63 0 0 0
24/09/2020
26.45
 30,400 25.69 26.45 25.25 0 0 0
23/09/2020
25.25
 1,930 25.69 25.69 25.25 0 0 0
22/09/2020
25.19
 3,657 25.44 25.50 25.19 0 0 0
21/09/2020
25.25
 6,220 25.50 25.82 25.25 0 0 0
18/09/2020
25.57
 1,900 25.94 25.94 25.19 0 0 0
17/09/2020
25.50
 6,511 25.63 25.63 25.19 0 0 0
16/09/2020
25.63
 3,300 26.13 26.38 24.87 0 0 0
15/09/2020
25.25
 34,660 25.38 26.32 25.25 0 0 0
14/09/2020
25.44
 6,179 25.19 25.82 24.87 0 0 0
11/09/2020
25.06
 12,400 25.19 26.45 24.68 0 0 0
10/09/2020
24.81
 5,200 24.43 25.12 24.43 0 0 0
09/09/2020
24.37
 13,800 24.56 24.94 24.12 0 0 0
08/09/2020
24.68
 15,500 23.74 25.82 23.74 0 0 0
07/09/2020
25.75
 29,079 25.19 26.45 25.19 0 0 0
04/09/2020
25.19
 140,320 23.30 26.45 23.30 0 0 0
03/09/2020
23.42
 185,500 23.30 23.61 23.30 0 0 0
01/09/2020
23.42
 224,600 23.30 23.42 23.30 0 0 0
31/08/2020
23.30
 11,658 23.30 23.30 23.24 0 0 0
28/08/2020
23.30
 25,500 23.30 23.30 23.17 0 0 0
27/08/2020
23.30
 14,900 23.30 23.55 23.24 0 0 0
26/08/2020
23.30
 8,401 23.30 23.30 23.17 0 0 0
25/08/2020
23.30
 33,160 23.61 23.61 23.30 0 0 0
24/08/2020
23.30
 28,000 23.93 23.93 23.30 0 0 0
21/08/2020
23.30
 9,900 23.93 23.93 19.84 0 0 0
20/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
20/08/2020
23.30
 5,600 23.87 23.87 23.30 0 0 0
19/08/2020
23.30
 12,900 23.30 23.30 23.30 0 0 0
18/08/2020
23.30
 25,220 23.24 23.30 23.24 0 0 0
17/08/2020
23.30
 28,500 23.30 23.30 23.05 0 0 0
14/08/2020
23.24
 16,900 23.30 23.30 23.24 0 0 0
13/08/2020
23.48
 150,261 23.30 23.48 23.18 0 0 0
12/08/2020
23.30
 9,100 24.83 24.83 22.07 0 0 0
11/08/2020
23.67
 100 23.67 23.67 23.67 0 0 0
10/08/2020
23.61
 280 24.83 24.83 23.61 0 0 0
07/08/2020
23.91
 1,600 24.22 24.22 23.67 0 0 0
06/08/2020
24.83
 2,900 23.91 24.83 23.91 0 0 0
05/08/2020
24.22
 700 23.91 24.22 23.61 0 0 0
04/08/2020
24.46
 500 24.22 24.46 24.22 0 0 0
03/08/2020
24.83
 2,000 23.91 25.14 22.75 0 0 0
31/07/2020
25.14
 5,500 22.62 25.14 21.95 0 0 0
30/07/2020
22.50
 4,900 22.07 22.50 21.89 0 0 0
29/07/2020
22.07
 800 21.58 22.81 21.58 0 0 0
28/07/2020
22.99
 830 22.62 22.99 21.83 0 0 0
27/07/2020
21.89
 3,100 21.15 22.26 21.15 0 0 0
24/07/2020
22.56
 7,700 22.69 22.69 22.56 0 0 0
23/07/2020
22.99
 9,300 22.75 22.99 22.62 0 0 0
22/07/2020
22.69
 10,900 22.81 22.99 22.62 0 0 0
21/07/2020
22.69
 5,810 23.91 25.75 22.62 0 0 0
20/07/2020
22.50
 5,800 22.69 22.75 22.38 0 0 0
17/07/2020
22.50
 0 22.50 22.50 22.50 0 0 0
16/07/2020
22.62
 7,100 22.69 22.69 22.44 0 0 0
15/07/2020
22.38
 11,000 22.50 22.69 22.19 0 0 0
14/07/2020
22.13
 400 22.19 22.19 22.13 0 0 0
13/07/2020
22.69
 0 22.69 22.69 22.69 0 0 0
10/07/2020
22.69
 0 22.69 22.69 22.69 0 0 0
09/07/2020
22.69
 3,900 22.56 22.69 22.56 0 0 0
08/07/2020
22.62
 0 22.62 22.62 22.62 0 0 0
07/07/2020
22.62
 0 22.62 22.62 22.62 0 0 0
06/07/2020
22.38
 2,800 22.69 24.46 22.38 0 0 0
03/07/2020
21.58
 1,500 21.77 21.77 21.46 0 0 0
02/07/2020
22.07
 400 22.26 22.26 22.07 0 0 0
01/07/2020
22.44
 500 22.44 22.44 22.44 0 0 0
30/06/2020
22.62
 0 22.62 22.62 22.62 0 0 0
29/06/2020
22.62
 0 22.62 22.62 22.62 0 0 0
26/06/2020
22.62
 600 22.62 22.62 22.62 0 0 0
25/06/2020
22.62
 100 22.62 22.62 22.62 0 0 0
24/06/2020
21.77
 600 21.77 21.77 21.77 0 0 0
23/06/2020
22.07
 1,500 22.13 22.13 22.07 0 0 0
22/06/2020
22.07
 2,600 22.50 22.50 22.07 0 0 0
19/06/2020
22.44
 0 22.44 22.44 22.44 0 0 0
18/06/2020
22.07
 1,100 22.19 22.75 22.07 0 0 0
17/06/2020
22.19
 0 22.19 22.19 22.19 0 0 0
16/06/2020
22.07
 900 22.69 22.69 22.07 0 0 0
15/06/2020
22.13
 2,800 22.07 22.13 21.46 0 0 0
12/06/2020
22.07
 1,400 22.07 22.07 22.07 0 0 0
11/06/2020
22.07
 6,400 22.32 22.75 22.07 0 0 0
10/06/2020
22.69
 1,100 22.81 22.81 22.69 0 0 0
09/06/2020
22.75
 1,100 22.81 22.87 22.75 0 0 0
08/06/2020
22.87
 510 22.75 22.87 22.69 0 0 0
05/06/2020
22.69
 1,200 23.42 23.42 22.69 0 0 0

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