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)
10/09/2019
26.32
 14,500 26.60 26.88 26.32 100 5,000 -0.2
09/09/2019
26.60
 8,300 26.32 26.60 26.38 0 0 0
06/09/2019
26.32
 17,540 26.32 26.77 26.32 100 0 0.0
05/09/2019
26.32
 9,700 26.77 26.82 26.32 100 0 0.0
04/09/2019
26.77
 8,350 26.38 26.77 25.76 0 0 0
03/09/2019
26.38
 2,100 26.60 26.99 26.38 100 0 0.0
30/08/2019
26.60
 1,000 26.77 26.77 26.15 100 0 0.0
29/08/2019
26.77
 400 26.49 26.77 26.49 0 0 0
28/08/2019
26.49
 110 26.60 26.60 26.49 0 0 0
27/08/2019
26.60
 3,300 26.32 26.99 26.60 0 0 0
26/08/2019
26.32
 4,200 26.99 27.05 26.32 0 0 0
23/08/2019
26.99
 1,600 26.88 27.10 26.71 100 0 0.0
22/08/2019
26.88
 10,600 26.77 27.05 26.60 100 0 0.0
21/08/2019
26.77
 5,500 26.38 26.77 26.54 0 0 0
20/08/2019
26.38
 7,400 26.88 27.10 26.32 100 0 0.0
19/08/2019
26.88
 11,910 26.77 26.99 26.60 600 0 0.0
16/08/2019
26.77
 5,240 27.10 27.38 26.77 0 400 0.0
15/08/2019
27.10
 3,200 27.10 28.00 26.88 200 1,000 0.0
14/08/2019
27.10
 16,300 26.88 27.27 26.88 0 0 0
13/08/2019
26.88
 11,300 27.05 27.27 26.88 100 0 0.0
12/08/2019
27.05
 6,300 27.16 27.61 26.88 0 0 0
09/08/2019
27.16
 19,700 27.61 27.89 27.05 0 0 0
08/08/2019
27.61
 21,000 27.50 27.94 26.88 100 0 0.0
07/08/2019
27.50
 7,810 27.94 28.00 27.50 0 4,500 -0.2
06/08/2019
27.94
 54,998 28.00 28.45 27.50 0 44,900 -2.3
05/08/2019
28.00
 74,500 27.72 28.50 26.88 100 20,000 -1.0
02/08/2019
27.72
 6,000 27.89 28.50 27.27 0 0 0
01/08/2019
27.89
 200 27.89 27.89 27.89 100 0 0.0
31/07/2019
27.89
 9,900 26.88 27.89 27.38 100 1,900 -0.1
30/07/2019
26.88
 13,110 27.33 27.66 26.88 1,100 0 0.1
29/07/2019
27.33
 2,300 27.44 27.78 27.33 1,500 0 0.1
26/07/2019
27.44
 9,700 27.72 27.72 26.88 0 3,000 -0.1
25/07/2019
27.72
 47,930 28.17 28.17 27.72 3,000 43,000 -2.0
24/07/2019
28.17
 11,400 28.34 28.50 28.00 600 6,000 -0.3
23/07/2019
28.34
 51,650 27.44 29.12 27.44 3,400 14,500 -0.6
22/07/2019
27.44
 12,800 27.16 28.28 27.44 5,100 3,000 0.1
19/07/2019
27.16
 9,740 27.38 27.44 27.16 5,000 5,000 0
18/07/2019
27.38
 35,300 26.60 27.44 26.26 3,200 5,000 -0.1
17/07/2019
26.60
 29,500 25.20 26.60 25.20 200 16,700 -0.8
16/07/2019
25.20
 10,900 25.20 26.26 24.92 1,000 3,100 -0.1
15/07/2019
25.20
 5,030 24.42 25.20 24.42 1,900 0 0.1
12/07/2019
24.42
 1,000 24.36 24.42 24.42 100 0 0.0
11/07/2019
24.36
 9,700 24.42 24.42 23.80 3,000 8,000 -0.2
10/07/2019
24.42
 2,300 24.53 24.53 24.42 0 0 0
09/07/2019
24.53
 1,000 24.42 25.20 24.53 900 0 0.0
08/07/2019
24.42
 500 24.42 24.42 24.42 0 0 0
05/07/2019
24.42
 0 24.42 24.42 24.42 0 0 0
04/07/2019
24.42
 4,400 24.36 24.42 24.42 600 0 0.0
03/07/2019
24.36
 2,100 24.36 25.20 24.36 100 0 0.0
02/07/2019
24.36
 3,800 24.36 24.47 24.36 800 0 0.0
01/07/2019
24.36
 5,800 24.36 24.47 24.36 2,000 0 0.1
28/06/2019
24.36
 700 24.42 24.42 24.36 0 0 0
27/06/2019
24.42
 0 24.47 24.42 24.42 0 0 0
26/06/2019
24.47
 10,600 24.36 24.47 24.36 7,700 0 0.3
25/06/2019
24.36
 9,000 24.70 24.70 24.36 2,100 3,000 0.0
24/06/2019
24.70
 1,000 24.64 24.70 24.36 500 400 0.0
21/06/2019
24.64
 4,200 24.58 24.64 24.64 3,000 0 0.1
20/06/2019
24.58
 0 24.58 24.58 24.58 0 0 0
19/06/2019
24.58
 100 24.08 24.58 24.58 100 0 0.0
18/06/2019
24.08
 1,000 24.64 24.64 24.08 0 0 0
17/06/2019
24.64
 100 24.64 24.64 24.64 0 0 0
14/06/2019
24.64
 100 24.19 24.64 24.64 100 0 0.0
13/06/2019
24.19
 600 24.64 24.64 24.19 0 0 0
12/06/2019
24.64
 400 24.14 24.64 24.64 100 0 0.0
11/06/2019
24.14
 6,800 24.19 24.19 24.14 5,000 0 0.2
10/06/2019
24.19
 6,600 24.64 24.64 24.14 200 200 0
07/06/2019
24.64
 500 25.20 25.20 24.64 0 0 0
06/06/2019
25.20
 0 25.20 25.20 25.20 0 0 0
05/06/2019
25.20
 0 25.20 25.20 25.20 0 0 0
04/06/2019
25.20
 101 24.92 25.20 25.20 100 0 0.0
03/06/2019
24.92
 1,658 24.75 25.48 24.92 100 0 0.0
31/05/2019
24.75
 1,300 24.64 28.06 24.64 400 0 0.0
30/05/2019
24.64
 400 24.64 24.86 24.64 100 0 0.0
29/05/2019
24.64
 400 24.64 24.64 24.64 0 0 0
28/05/2019
24.64
 5,300 24.64 24.64 24.25 4,800 0 0.2
27/05/2019
24.64
 800 25.42 25.42 24.42 100 0 0.0
24/05/2019
25.42
 0 25.42 25.42 25.42 0 0 0
23/05/2019
25.42
 0 25.65 25.42 25.42 0 0 0
22/05/2019
25.65
 200 24.36 25.65 25.20 200 0 0.0
21/05/2019
24.36
 5,000 24.36 24.36 24.36 5,000 0 0.2
20/05/2019
24.36
 8,000 24.36 24.42 24.36 5,000 0 0.2
17/05/2019
24.36
 3,300 24.53 24.53 24.36 0 0 0
16/05/2019
24.53
 900 26.60 26.60 24.53 0 0 0
15/05/2019
26.60
 8,200 24.36 26.60 24.08 6,800 0 0.3
14/05/2019
24.36
 8,200 24.64 25.20 24.36 2,800 100 0.1
13/05/2019
24.64
 450 25.65 25.65 24.14 0 200 0.0
10/05/2019
25.65
 0 25.65 25.65 25.65 0 0 0
09/05/2019
25.65
 100 25.14 25.65 25.65 100 0 0.0
08/05/2019
25.14
 3,100 25.20 25.65 25.14 100 0 0.0
07/05/2019
25.20
 0 25.20 25.20 25.20 0 0 0
06/05/2019
25.20
 3,800 25.20 25.76 25.20 1,300 0 0.1
03/05/2019
25.20
 2,500 25.20 25.20 25.20 0 0 0
02/05/2019
25.20
 900 25.37 25.76 25.20 100 0 0.0
26/04/2019
25.37
 3,400 25.37 25.76 25.31 100 100 0
25/04/2019
25.37
 5,000 25.87 25.87 25.31 0 0 0
24/04/2019
25.87
 700 25.70 25.87 25.20 600 0 0.0
23/04/2019
25.70
 600 25.48 25.70 25.20 400 0 0.0
22/04/2019
25.48
 400 25.76 25.76 25.20 100 0 0.0
19/04/2019
25.76
 0 25.37 25.76 25.76 0 0 0
18/04/2019
25.37
 3,819 25.76 26.04 25.37 3,700 0 0.2

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