CTCP Bia Sài Gòn - Miền Tây (wsb)

53
0.20
(0.38%)
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)
06/01/2020
26.91
 53,000 27.48 27.48 26.34 0 0 0
03/01/2020
27.76
 3,000 27.82 27.82 27.76 0 0 0
02/01/2020
27.82
 14,900 27.76 27.87 27.76 0 0 0
31/12/2019
27.82
 9,210 27.53 27.82 27.53 0 0 0
30/12/2019
27.59
 12,000 28.33 28.33 27.59 0 0 0
27/12/2019
28.33
 12,100 27.99 28.38 27.76 0 0 0
26/12/2019
28.33
 9,100 28.33 28.44 28.33 0 0 0
25/12/2019
28.89
 17,900 28.33 28.89 27.53 0 0 0
24/12/2019
27.65
 1,300 28.89 28.89 25.49 0 0 0
23/12/2019
27.65
 15,200 27.82 27.82 27.36 0 0 0
20/12/2019
27.70
 6,900 28.10 28.10 27.70 0 0 0
19/12/2019
27.87
 8,800 27.82 27.87 27.42 0 0 0
18/12/2019
28.21
 2,100 28.33 30.59 28.21 0 0 0
17/12/2019
27.99
 2,700 28.04 28.04 27.99 0 0 0
16/12/2019
27.99
 22,600 28.84 28.84 27.99 0 0 0
13/12/2019
28.61
 5,900 28.84 28.84 27.87 0 0 0
12/12/2019
27.99
 2,500 27.99 27.99 27.19 0 0 0
11/12/2019
27.76
 9,600 27.87 28.27 27.76 0 0 0
10/12/2019
28.10
 2,400 28.33 28.33 28.04 0 0 0
09/12/2019
28.04
 6,410 28.33 28.33 28.04 0 0 0
06/12/2019
28.33
 1,500 28.38 31.16 28.04 0 0 0
05/12/2019
28.04
 7,200 29.46 29.46 27.87 0 0 0
04/12/2019
28.04
 7,200 28.27 28.27 27.76 0 0 0
03/12/2019
28.33
 5,700 28.16 28.72 28.16 0 0 0
02/12/2019
29.01
 5,604 29.12 29.12 28.33 0 0 0
29/11/2019
29.12
 4,000 29.12 29.23 29.12 0 0 0
28/11/2019
29.46
 1,400 30.03 30.03 28.95 0 0 0
27/11/2019
29.46
 17,600 29.46 30.54 29.46 0 0 0
26/11/2019
28.44
 29,900 29.57 29.57 27.76 0 0 0
25/11/2019
27.87
 3,400 30.88 30.88 27.59 0 0 0
22/11/2019
27.70
 9,200 27.70 31.50 27.70 0 0 0
21/11/2019
27.42
 6,900 27.48 27.65 27.36 0 0 0
20/11/2019
27.36
 7,300 27.42 27.42 27.31 0 0 0
19/11/2019
27.42
 2,900 27.42 27.48 27.42 0 0 0
18/11/2019
27.31
 26,900 27.53 27.53 27.25 0 0 0
15/11/2019
27.48
 8,200 27.65 27.70 27.48 0 0 0
14/11/2019
27.48
 1,400 27.53 27.53 27.48 0 0 0
13/11/2019
27.48
 7,100 27.93 27.93 27.31 0 0 0
12/11/2019
27.48
 2,600 28.10 28.10 27.48 0 0 0
11/11/2019
27.02
 5,200 27.19 27.19 26.97 0 0 0
08/11/2019
27.19
 6,130 27.99 27.99 27.19 0 0 0
07/11/2019
27.36
 6,500 28.21 28.21 27.25 0 0 0
06/11/2019
27.19
 31,040 27.19 27.48 27.08 0 0 0
05/11/2019
27.08
 10,830 26.91 27.19 26.91 0 0 0
04/11/2019
26.91
 2,900 28.16 28.16 26.91 0 0 0
01/11/2019
27.36
 13,500 27.76 27.76 26.34 0 0 0
31/10/2019
27.31
 4,500 27.59 27.59 27.19 0 0 0
30/10/2019
27.42
 240 27.42 27.42 27.42 0 0 0
29/10/2019
27.65
 21,000 27.59 27.65 27.53 0 0 0
28/10/2019
27.59
 41,100 27.82 27.87 27.31 0 0 0
25/10/2019
27.65
 8,100 27.76 27.82 27.65 0 0 0
24/10/2019
27.87
 800 27.87 27.87 27.87 0 0 0
23/10/2019
27.87
 3,400 28.04 28.04 27.53 0 0 0
22/10/2019
28.04
 4,100 28.27 28.27 27.53 0 0 0
21/10/2019
28.04
 7,250 27.48 28.33 27.48 0 0 0
18/10/2019
28.21
 17,900 26.91 28.27 26.91 0 0 0
17/10/2019
26.91
 0 26.91 26.91 26.91 0 0 0
16/10/2019
26.91
 200 26.91 26.91 23.80 0 0 0
15/10/2019
26.23
 5,300 26.34 26.23 26.23 0 0 0
14/10/2019
26.06
 4,700 26.06 26.34 26.06 0 0 0
11/10/2019
26.06
 310 26.06 26.06 26.06 0 0 0
10/10/2019
25.78
 5,100 26.34 26.34 25.72 0 0 0
09/10/2019
25.78
 6,400 26.06 28.33 25.78 0 0 0
08/10/2019
26.00
 2,200 26.06 26.06 26.00 0 0 0
07/10/2019
26.00
 1,450 25.89 26.29 25.89 0 0 0
04/10/2019
26.00
 2,500 26.00 26.00 25.95 0 0 0
03/10/2019
25.95
 200 25.95 25.95 25.95 0 0 0
02/10/2019
25.95
 2,300 26.34 26.34 25.95 0 0 0
01/10/2019
25.89
 1,000 25.95 25.95 25.89 0 0 0
30/09/2019
26.06
 5,100 25.78 26.06 25.66 0 0 0
27/09/2019
25.66
 900 26.06 26.06 25.66 0 0 0
26/09/2019
26.00
 1,200 26.23 26.23 26.00 0 0 0
25/09/2019
25.66
 6,000 25.66 25.66 25.49 0 0 0
24/09/2019
25.66
 6,600 25.66 25.66 25.66 0 0 0
23/09/2019
25.61
 700 26.57 26.57 25.61 0 0 0
20/09/2019
25.61
 1,708 26.23 26.63 25.61 0 0 0
19/09/2019
26.23
 10,200 25.83 26.23 25.21 0 0 0
18/09/2019
25.78
 800 26.06 26.06 25.78 0 0 0
17/09/2019: Cổ tức tiền mặt tỉ lệ: 20%
17/09/2019
25.95
 3,700 26.06 26.06 25.95 0 0 0
16/09/2019
25.89
 12,000 25.84 25.95 25.73 0 0 0
13/09/2019
25.84
 15,500 25.51 25.84 25.51 0 0 0
12/09/2019
25.51
 3,950 25.62 25.62 25.51 0 0 0
11/09/2019
25.62
 500 25.62 25.62 25.62 0 0 0
10/09/2019
25.51
 14,500 26.05 26.05 25.51 0 0 0
09/09/2019
25.78
 8,300 25.57 25.78 25.57 0 0 0
06/09/2019
25.51
 17,540 25.67 25.95 25.51 0 0 0
05/09/2019
25.51
 9,700 25.95 26.00 25.51 0 0 0
04/09/2019
25.95
 8,350 25.40 25.95 24.97 0 0 0
03/09/2019
25.57
 2,100 26.16 26.16 25.57 0 0 0
30/08/2019
25.78
 1,000 25.84 25.84 25.35 0 0 0
29/08/2019
25.95
 400 25.67 25.95 25.67 0 0 0
28/08/2019
25.67
 110 25.67 25.67 25.67 0 0 0
27/08/2019
25.78
 3,300 26.05 26.16 25.78 0 0 0
26/08/2019
25.51
 4,200 26.22 26.22 25.51 0 0 0
23/08/2019
26.16
 1,600 26.27 26.27 25.89 0 0 0
22/08/2019
26.05
 10,600 26.22 26.22 25.78 0 0 0
21/08/2019
25.95
 5,500 25.95 25.95 25.73 0 0 0
20/08/2019
25.57
 7,400 26.27 26.27 25.51 0 0 0
19/08/2019
26.05
 11,910 26.16 26.16 25.78 0 0 0
16/08/2019
25.95
 5,240 26.54 26.54 25.95 0 0 0

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