CTCP Bia Sài Gòn - Miền Tây (wsb)

50.90
0.80
(1.60%)
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
(2024-10-23) 		0.40 0.79% 59,897 -1,477,100 -86.0
50
52
50.90
2 tháng
(2024-09-23) 		0 0% 73,075 -1,471,400 -85.7
48.90
52
50.90
3 tháng
(2024-08-26) 		1.10 2.21% 132,038 -1,459,400 -85.1
48.90
52
50.90
6 tháng
(2024-05-27) 		2.90 6.04% 501,170 -1,512,200 -87.6
47.60
52
50.90
12 tháng
(2023-11-28) 		2.96 6.17% 1,368,985 -1,771,509 -100.6
45.20
53.90
50.90
24 tháng
(2022-12-05) 		7.27 16.66% 2,032,657 -2,398,469 -137.6
39.92
53.90
50.90
36 tháng
(2021-12-08) 		7.61 17.58% 3,792,322 -2,103,169 -121.3
35.48
53.90
50.90
60 tháng
(2019-12-19) 		16.43 47.67% 8,581,875 -2,448,791 -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)
03/07/2024
48.30
 0 48.30 48.30 48.30 0 0 0
02/07/2024
48.40
 4 48.30 48.30 48.30 0 0 0
01/07/2024
48.40
 400 48.40 48.40 48 200 0 0.0
28/06/2024
48.40
 8,200 48.30 48.70 48 8,100 5,400 0.1
27/06/2024
48.30
 7,200 48.10 48.30 48 6,600 6,000 0.0
26/06/2024
48
 111,800 48.40 48.50 48 111,000 96,100 0.7
25/06/2024
48.40
 100 48.40 48.40 48.40 100 0 0.0
24/06/2024
48
 6,302 48.10 48.10 48 0 6,300 -0.3
21/06/2024
51.80
 800 48 51.80 48 0 0 0
20/06/2024
48
 1,400 48 48.20 47.60 0 0 0
19/06/2024
48
 100 48 48 48 0 0 0
18/06/2024
48
 9,700 48.10 48.10 48 0 9,700 -0.5
17/06/2024
48.10
 300 48.10 48.10 48.10 0 300 -0.0
14/06/2024
48.40
 101 48.40 48.40 48.40 0 0 0
13/06/2024
48.40
 7,200 48.30 48.40 48 0 0 0
12/06/2024
48.30
 9,700 48.40 48.40 48 0 6,000 -0.3
11/06/2024
48.10
 5,900 48.80 48.80 48 0 5,000 -0.2
10/06/2024
48.20
 1,300 48.10 48.20 48 0 0 0
07/06/2024
48.40
 5,300 48.30 48.40 48.10 0 0 0
06/06/2024
48.30
 5,900 48.50 48.50 48.30 0 0 0
05/06/2024
48.30
 7,600 48 48.90 47.60 300 200 0.0
04/06/2024
48
 5,100 48 48 48 0 5,000 -0.2
03/06/2024
48
 15,702 48 48 48 0 9,600 -0.5
31/05/2024
48
 15,343 47.90 51.50 47.90 9,300 0 0.5
30/05/2024
47.90
 1,000 48 48 47.30 200 200 -0
29/05/2024
48
 200 48 48 48 0 0 0
28/05/2024
48
 805 48 48.80 47.70 500 0 0.0
27/05/2024
48
 6,645 48.50 48.90 47.50 400 4,800 -0.2
24/05/2024
47.90
 705 48.40 48.50 47.20 300 300 0
23/05/2024
47.90
 17,400 48.30 49 47.90 6,600 9,900 -0.2
22/05/2024
47.90
 301 48 48 47.50 100 100 -0
21/05/2024
48
 27,124 48.40 48.40 48 100 20,000 -1.0
20/05/2024
48.40
 11,000 48.50 49 48 5,600 0 0.3
17/05/2024
48.40
 200 48.20 48.40 48.20 100 0 0.0
16/05/2024
48.20
 15,001 48.50 48.50 48 14,500 9,900 0.2
15/05/2024
48.50
 22,100 48 48.50 48 12,100 100 0.6
14/05/2024
48
 102 48 48 48 0 0 0
13/05/2024
48
 900 48 48 47.30 100 0 0.0
10/05/2024
48.10
 100 48.10 48.10 48.10 100 0 0.0
09/05/2024
48.10
 10,300 47.50 48.10 47.40 0 10,000 -0.5
08/05/2024
48.50
 600 48.50 48.50 48.30 500 0 0.0
07/05/2024
48.50
 6,612 47.20 48.50 47.20 6,400 0 0.3
06/05/2024
47.40
 4,200 48 49.80 47.10 2,700 0 0.1
03/05/2024
48.30
 7,000 47.40 48.50 47 200 0 0.0
02/05/2024
48.50
 3,401 47.60 48.50 47 1,900 0 0.1
26/04/2024
53.90
 16,800 46.90 53.90 46.50 11,300 0 0.6
25/04/2024
47.20
 4,000 47 47.20 46.40 200 0 0.0
24/04/2024
47
 3,200 47 48.30 46 400 0 0.0
23/04/2024
47
 100 47 47 47 100 0 0.0
22/04/2024
47
 1,000 46.50 47.10 46.20 200 0 0.0
19/04/2024
47
 200 47.20 47.20 47 0 0 0
17/04/2024
47.40
 1,200 47.40 47.40 47.30 0 0 0
16/04/2024
47.40
 3,200 46 47.40 45.50 1,000 0 0.0
15/04/2024
46.20
 1,240 47.20 47.20 46 100 0 0.0
12/04/2024
47
 2,200 47.30 47.40 46.90 200 0 0.0
11/04/2024
47.50
 1,312 47.70 47.70 46.50 200 0 0.0
10/04/2024
47.60
 1,400 47.60 47.70 47 600 0 0.0
09/04/2024
47.50
 400 47 47.50 47 0 0 0
08/04/2024: Cổ tức tiền mặt tỉ lệ: 30%
08/04/2024
46.80
 15,406 48.20 48.20 46.40 500 0 0.0
05/04/2024
48.50
 7,400 48.59 48.69 48.03 1,000 0 0.1
04/04/2024
48.69
 5,607 48.78 48.78 48.50 100 2,000 -0.1
03/04/2024
48.50
 40,900 48.69 48.97 48.41 0 27,800 -1.4
02/04/2024
48.50
 11,200 48.50 48.78 48.03 100 9,400 -0.5
01/04/2024
48.03
 2,701 48.41 48.88 48.03 0 700 -0.0
29/03/2024
48.97
 13,000 48.12 48.97 48.03 600 10,100 -0.5
28/03/2024
48.88
 13,100 48.03 49.06 48.03 300 3,600 -0.2
27/03/2024
47.93
 100 47.93 47.93 47.93 100 0 0.0
26/03/2024
47.93
 2,102 46.90 47.93 46.71 1,100 0 0.1
25/03/2024
48.03
 0 48.03 48.03 48.03 0 0 0
22/03/2024
48.03
 200 47.93 48.03 47.93 200 0 0.0
21/03/2024
47.56
 100 47.56 47.56 47.56 0 0 0
20/03/2024
48.03
 1 48.03 48.03 48.03 0 0 0
19/03/2024
48.03
 200 47.93 48.03 47.93 200 0 0.0
18/03/2024
46.90
 500 48.22 48.22 46.90 100 0 0.0
15/03/2024
47.56
 1,802 47.09 47.56 47.09 100 1,600 -0.1
14/03/2024
47.09
 2,100 47.84 47.84 47.09 0 1,000 -0.1
13/03/2024
47.84
 3,801 48.97 48.97 47.09 200 1,200 -0.1
12/03/2024
47.46
 0 48.31 48.31 48.31 270,500 270,500 0
11/03/2024
48.31
 0 48.31 48.31 48.31 0 0 0
08/03/2024
47.46
 7,400 47.56 48.50 46.99 6,400 800 0.3
07/03/2024
47.56
 0 47.56 47.56 47.56 0 0 0
06/03/2024
47.56
 100 47.56 47.56 47.56 0 0 0
05/03/2024
48.50
 0 48.50 48.50 48.50 0 0 0
04/03/2024
48.50
 103 48.50 48.50 48.50 100 0 0.0
01/03/2024
48.59
 3,705 47.46 48.97 47.09 1,800 1,300 0.0
29/02/2024
48.88
 8,900 47.37 48.88 47.09 2,600 6,500 -0.2
28/02/2024
47.84
 1,700 48.41 49.44 47.84 1,600 0 0.1
27/02/2024
47.56
 800 48.41 48.97 47.09 400 0 0.0
26/02/2024
48.31
 100 48.31 48.31 48.31 100 0 0.0
23/02/2024
47.75
 700 48.41 48.41 47.28 200 500 -0.0
22/02/2024
47.65
 200 47.56 47.65 47.56 200 0 0.0
21/02/2024
47.65
 310 47.09 47.65 47.09 100 0 0.0
20/02/2024
47.18
 11,000 47.28 47.28 47.09 0 11,000 -0.6
19/02/2024
47.75
 5,800 48.41 48.41 47.09 200 5,200 -0.2
16/02/2024
48.41
 500 48.03 48.41 48.03 400 100 0.0
15/02/2024
48.69
 700 48.97 48.97 47.75 200 0 0.0
07/02/2024
48.31
 500 54.34 54.34 46.15 100 0 0.0
06/02/2024
48.31
 1,602 47.18 48.31 47.18 200 0 0.0
05/02/2024
46.99
 20,100 48.41 48.41 46.99 100 100 0
02/02/2024
48.41
 30,400 46.99 48.41 46.90 100 100 0

Chính sách bảo mật | Điều khoản sử dụng |