CTCP Bia Sài Gòn - Miền Tây (wsb)

50.90
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
(2024-10-28) 		-0.60 -1.17% 19,757 -1,508,900 -87.6
50
52
50.90
2 tháng
(2024-09-26) 		0.40 0.79% 67,502 -1,473,900 -85.8
48.90
52
50.90
3 tháng
(2024-08-27) 		1.20 2.41% 127,338 -1,459,600 -85.1
48.90
52
50.90
6 tháng
(2024-05-29) 		2.90 6.04% 494,020 -1,508,300 -87.4
47.60
52
50.90
12 tháng
(2023-12-01) 		2.49 5.15% 1,365,885 -1,773,900 -100.7
45.20
53.90
50.90
24 tháng
(2022-12-06) 		7.27 16.66% 2,032,957 -2,398,469 -137.6
39.92
53.90
50.90
36 tháng
(2021-12-13) 		6.94 15.79% 3,762,680 -2,113,369 -121.8
35.48
53.90
50.90
60 tháng
(2019-12-23) 		16.71 48.88% 8,566,475 -2,447,891 -131.3
25.01
53.90
50.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/08/2017
29.79
 3,700 29.29 29.79 29.35 0 0 0
16/08/2017
29.29
 2,500 29.74 29.74 29.29 0 0 0
15/08/2017
29.74
 2,200 29.52 29.74 29.29 100 0 0.0
14/08/2017
29.52
 4,400 29.40 29.91 29.29 100 0 0.0
11/08/2017
29.40
 3,900 29.46 29.52 29.29 0 0 0
10/08/2017
29.46
 6,900 29.46 29.46 29.29 200 0 0.0
09/08/2017
29.46
 4,300 29.52 29.63 29.01 100 0 0.0
08/08/2017
29.52
 7,200 29.57 30.35 29.29 300 0 0.0
07/08/2017
29.57
 12,500 29.29 30.07 29.29 100 0 0.0
04/08/2017
29.29
 8,320 29.24 29.46 29.24 0 0 0
03/08/2017
29.24
 1,910 29.24 29.68 29.24 100 0 0.0
02/08/2017
29.24
 7,400 29.07 29.96 29.24 200 0 0.0
01/08/2017
29.07
 1,720 30.35 30.35 29.07 200 0 0.0
31/07/2017
30.35
 1,100 29.79 30.35 30.02 1,100 0 0.1
28/07/2017
29.79
 24,810 29.68 30.07 28.68 700 10 0.0
27/07/2017
29.68
 12,531 30.07 30.30 29.68 100 1,200 -0.1
26/07/2017
30.07
 7,712 30.35 30.35 29.85 100 100 0
25/07/2017
30.35
 370 30.24 30.52 29.29 210 0 0.0
24/07/2017
30.24
 19,100 30.24 30.63 29.57 10,600 0 0.6
21/07/2017
30.24
 7,885 30.57 30.63 29.68 600 0 0.0
20/07/2017
30.57
 21,700 31.08 31.46 29.63 300 3,300 -0.2
19/07/2017
31.08
 14,400 31.35 31.46 30.96 100 5,000 -0.3
18/07/2017
31.35
 17,150 31.02 31.69 30.96 100 0 0.0
17/07/2017
31.02
 37,900 30.35 31.58 30.35 100 0 0.0
14/07/2017
30.35
 6,800 30.91 30.91 29.57 2,600 0 0.1
13/07/2017
30.91
 7,200 30.07 30.91 30.07 500 0 0.0
12/07/2017
30.07
 6,900 29.52 30.07 29.52 4,100 0 0.2
11/07/2017
29.52
 5,500 29.24 29.52 29.24 0 0 0
10/07/2017
29.24
 5,700 29.79 30.35 29.24 0 0 0
07/07/2017
29.79
 5,220 30.07 30.57 29.79 100 0 0.0
06/07/2017
30.07
 6,480 30.07 30.63 30.07 100 0 0.0
05/07/2017
30.07
 10,600 30.07 30.57 30.07 0 0 0
04/07/2017
30.07
 4,200 30.91 31.19 30.07 300 0 0.0
03/07/2017
30.91
 20,500 31.30 31.30 30.07 200 0 0.0
30/06/2017
31.30
 18,300 29.40 31.46 29.52 1,400 0 0.1
29/06/2017
29.40
 4,670 29.24 29.79 29.35 0 0 0
28/06/2017
29.24
 9,900 29.24 29.24 29.18 603,500 0 34.7
27/06/2017
29.24
 21,100 29.18 29.24 29.18 15,700 0 0.8
26/06/2017
29.18
 13,600 29.46 29.52 29.18 11,200 0 0.6
23/06/2017
29.46
 20,800 29.40 29.52 29.18 14,700 0 0.8
22/06/2017
29.40
 29,800 29.40 29.52 29.18 22,900 0 1.2
21/06/2017
29.40
 20,140 29.24 29.52 29.07 12,400 0 0.6
20/06/2017
29.24
 19,200 29.24 29.79 29.07 9,800 100 0.5
19/06/2017
29.24
 7,450 29.13 29.52 28.96 4,900 500 0.2
16/06/2017
29.13
 13,700 29.07 29.63 29.07 13,000 0 0.7
15/06/2017
29.07
 3,650 29.01 29.79 29.07 11,600 0 0.0
14/06/2017
29.01
 13,300 29.24 29.52 28.96 11,600 0 0.6
13/06/2017
29.24
 1,220 29.13 29.52 28.46 1,200 0 0.1
12/06/2017
29.13
 3,700 29.07 29.74 28.96 3,300 500 0.1
09/06/2017
29.07
 13,500 29.46 29.68 28.90 9,300 0 0.5
08/06/2017
29.46
 8,300 29.46 29.79 28.90 6,900 0 0.4
07/06/2017
29.46
 17,320 29.40 29.68 28.96 600 0 0.0
06/06/2017
29.40
 41,400 29.52 29.52 28.90 36,800 0 1.9
05/06/2017
29.52
 19,900 29.13 30.02 28.96 4,000 0 0.2
02/06/2017
29.13
 3,700 29.52 29.79 29.13 300 0 0.0
01/06/2017
29.52
 7,860 29.29 29.79 29.18 300 600 -0.0
31/05/2017
29.29
 25,918 28.96 29.46 28.90 20,700 0 1.1
30/05/2017
28.96
 17,400 28.90 29.46 28.74 15,400 0 0.8
29/05/2017
28.90
 21,730 28.96 29.07 28.62 20,300 0 1.1
26/05/2017
28.96
 11,800 28.90 28.96 28.57 9,900 0 0.5
25/05/2017
28.90
 24,828 28.85 29.52 28.18 17,300 0 0.9
24/05/2017
28.85
 5,300 28.90 29.96 28.40 600 0 0.0
23/05/2017
28.90
 21,702 28.57 28.96 28.40 2,100 300 0.1
22/05/2017
28.57
 17,200 28.68 28.96 28.51 600 0 0.0
19/05/2017: Cổ tức tiền mặt tỉ lệ: 20%
19/05/2017
28.68
 34,210 28.40 29.35 28.40 23,500 0 1.2
18/05/2017
28.40
 17,300 28.88 28.88 27.87 1,500 0 0.1
17/05/2017
28.88
 27,300 29.47 29.47 28.40 2,100 0 0.1
16/05/2017
29.47
 10,601 29.63 29.96 28.94 3,700 500 0.2
15/05/2017
29.63
 37,005 29.80 30.22 29.21 15,600 0 0.9
12/05/2017
29.80
 9,240 29.74 30.55 29.47 1,600 0 0.1
11/05/2017
29.74
 24,600 29.96 30.06 29.53 0 0 0
10/05/2017
29.96
 2,900 30.28 30.76 29.96 500 0 0.0
09/05/2017
30.28
 6,700 30.44 30.97 29.63 2,700 300 0.1
08/05/2017
30.44
 12,650 30.01 30.97 30.01 5,000 0 0.3
05/05/2017
30.01
 28,500 30.01 31.08 30.01 16,300 0 0.9
04/05/2017
30.01
 19,260 29.42 30.01 29.47 16,900 0 0.9
03/05/2017
29.42
 6,310 30.22 30.38 28.67 700 300 0.0
28/04/2017
30.22
 9,400 30.12 30.55 29.85 1,600 0 0.1
27/04/2017
30.12
 21,600 29.90 30.76 29.90 10,000 0 0.6
26/04/2017
29.90
 22,360 29.85 31.08 29.74 7,600 0 0.4
25/04/2017
29.85
 18,360 29.47 30.01 29.74 1,300 0 0.1
24/04/2017
29.47
 12,410 29.74 30.28 28.67 100 0 0.0
21/04/2017
29.74
 6,209 29.47 30.01 29.47 100 0 0.0
20/04/2017
29.47
 12,200 29.85 30.55 29.47 500 500 0.0
19/04/2017
29.85
 9,410 30.28 31.08 29.74 400 0 0.0
18/04/2017
30.28
 14,900 29.96 33.76 30.01 2,700 0 0.2
17/04/2017
29.96
 20,940 29.80 29.96 29.47 11,700 0 0.6
14/04/2017
29.80
 24,300 30.01 30.01 29.53 17,900 500 1.0
13/04/2017
30.01
 24,130 29.85 30.33 29.69 12,700 3,000 0.5
12/04/2017
29.85
 7,900 30.28 30.71 29.80 5,600 0 0.3
11/04/2017
30.28
 7,800 30.06 30.76 30.17 0 0 0
10/04/2017
30.06
 18,300 30.01 30.60 29.96 5,000 0 0.3
07/04/2017
30.01
 11,230 29.90 30.12 29.69 4,000 0 0.2
05/04/2017
29.90
 18,427 29.85 30.38 29.63 0 0 0
04/04/2017
29.85
 42,250 30.01 30.12 29.47 20,000 0 1.1
03/04/2017
30.01
 17,700 30.97 30.97 30.01 0 0 0
31/03/2017
30.97
 16,615 30.55 30.97 30.28 0 0 0
30/03/2017
30.55
 25,100 30.55 30.71 30.22 500 0 0.0
29/03/2017
30.55
 15,750 30.65 30.71 30.55 300 0 0.0
28/03/2017
30.65
 28,993 31.19 31.19 30.65 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |