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)
16/11/2018
25.77
 128 25.24 25.77 25.77 100 0 0.0
15/11/2018
25.24
 1,434 26.20 26.20 25.24 1,400 1,400 0
14/11/2018
26.20
 0 26.20 26.20 26.20 0 0 0
13/11/2018
26.20
 0 26.31 26.20 26.20 0 0 0
12/11/2018
26.31
 700 25.29 26.31 25.61 0 0 0
09/11/2018
25.29
 200 26.42 26.42 25.29 100 0 0.0
08/11/2018
26.42
 0 26.42 26.42 26.42 0 0 0
07/11/2018
26.42
 0 26.42 26.42 26.42 0 0 0
06/11/2018
26.42
 0 26.42 26.42 26.42 0 0 0
05/11/2018
26.42
 0 26.42 26.42 26.42 0 0 0
02/11/2018
26.42
 0 26.42 26.42 26.42 0 0 0
01/11/2018
26.42
 135 26.42 26.42 26.42 0 50 0.0
31/10/2018
26.42
 0 26.42 26.42 26.42 0 0 0
30/10/2018
26.42
 0 26.42 26.42 26.42 0 0 0
29/10/2018
26.42
 100 25.24 26.42 26.42 100 0 0.0
26/10/2018
25.24
 10,500 26.42 26.42 25.24 10,000 0 0.5
25/10/2018
26.42
 300 26.42 26.79 26.42 100 0 0.0
24/10/2018
26.42
 0 26.26 26.42 26.42 0 0 0
23/10/2018
26.26
 350 25.99 26.79 26.26 100 200 0.0
22/10/2018
25.99
 0 26.31 25.99 25.99 0 0 0
19/10/2018
26.31
 300 26.42 26.42 25.29 200 100 0.0
18/10/2018
26.42
 500 26.31 26.42 25.51 0 0 0
17/10/2018
26.31
 350 25.77 26.58 26.31 100 0 0.0
16/10/2018
25.77
 1,100 25.24 26.79 25.77 100 0 0.0
15/10/2018
25.24
 700 26.31 26.31 25.24 700 600 0.0
12/10/2018
26.31
 1,475 26.31 26.79 24.43 400 0 0.0
11/10/2018
26.31
 1,200 25.77 26.74 25.24 0 0 0
10/10/2018
25.77
 1,702 26.85 26.85 25.77 1,200 100 0.1
09/10/2018: Cổ tức tiền mặt tỉ lệ: 20%
09/10/2018
26.85
 110 25.72 26.85 26.85 100 0 0.0
08/10/2018
25.72
 15 25.77 25.77 25.72 0 0 0
05/10/2018
25.77
 419 25.88 25.88 25.51 0 19 0.0
04/10/2018
25.88
 0 25.77 25.88 25.88 0 0 0
03/10/2018
25.77
 2,267 26.13 26.13 25.77 0 0 0
02/10/2018
26.13
 1,500 25.46 27.83 26.13 0 0 0
01/10/2018
25.46
 100 25.46 25.46 25.46 0 0 0
28/09/2018
25.46
 5,382 25.26 25.46 25.26 0 0 0
27/09/2018
25.26
 1,137 25.26 25.26 25.26 0 0 0
26/09/2018
25.26
 100 25.00 25.26 25.26 0 0 0
25/09/2018
25.00
 804 25.10 25.10 25.00 0 0 0
24/09/2018
25.10
 0 24.95 25.10 25.10 0 0 0
21/09/2018
24.95
 1,500 24.95 25.72 24.95 0 0 0
20/09/2018
24.95
 1,010 25.77 25.77 24.95 0 0 0
19/09/2018
25.77
 0 25.77 25.77 25.77 0 0 0
18/09/2018
25.77
 0 25.77 25.77 25.77 0 0 0
17/09/2018
25.77
 0 25.77 25.77 25.77 0 0 0
14/09/2018
25.77
 0 25.77 25.77 25.77 0 0 0
13/09/2018
25.77
 0 25.77 25.77 25.77 0 0 0
12/09/2018
25.77
 0 25.77 25.77 25.77 0 0 0
11/09/2018
25.77
 30 25.77 25.77 25.77 0 0 0
10/09/2018
25.77
 100 24.07 25.77 25.77 100 0 0
07/09/2018
24.07
 1,000 24.48 24.48 24.07 0 0 0
06/09/2018
24.48
 430 24.48 26.80 24.48 300 0 0
05/09/2018
24.48
 600 25.62 25.62 24.23 0 0 0
04/09/2018
25.62
 0 26.80 25.62 25.62 0 0 0
31/08/2018
26.80
 6,700 25.26 26.80 24.95 6,700 0 0.3
30/08/2018
25.26
 2 25.26 25.26 25.26 0 0 0
29/08/2018
25.26
 100 24.48 25.26 25.26 100 0 0.0
28/08/2018
24.48
 300 24.48 24.48 24.48 0 0 0
27/08/2018
24.48
 1,120 24.69 24.69 24.48 0 0 0
24/08/2018
24.69
 0 24.69 24.69 24.69 0 0 0
23/08/2018
24.69
 100 24.23 24.69 24.69 100 0 0
22/08/2018
24.23
 1,200 25.26 25.26 24.23 0 0 0
21/08/2018
25.26
 100 24.23 25.26 25.26 100 0 0.0
20/08/2018
24.23
 2,600 23.40 25.26 24.23 2,100 2,000 0.0
17/08/2018
23.40
 1,100 23.71 25.26 23.40 100 0 0.0
16/08/2018
23.71
 2,700 25.26 25.26 23.71 0 0 0
15/08/2018
25.26
 0 25.26 25.26 25.26 0 0 0
14/08/2018
25.26
 0 25.26 25.26 25.26 0 0 0
13/08/2018
25.26
 100 25.26 25.26 25.26 0 0 0
10/08/2018
25.26
 110 26.80 26.80 25.26 0 0 0
09/08/2018
26.80
 100 26.18 26.80 26.80 100 0 0.0
08/08/2018
26.18
 0 26.18 26.18 26.18 0 0 0
07/08/2018
26.18
 0 26.18 26.18 26.18 0 0 0
06/08/2018
26.18
 0 26.18 26.18 26.18 0 0 0
03/08/2018
26.18
 0 26.18 26.18 26.18 0 0 0
02/08/2018
26.18
 0 26.29 26.18 26.18 0 0 0
01/08/2018
26.29
 200 28.09 28.09 26.03 200 0 0.0
31/07/2018
28.09
 15,400 24.23 28.09 23.76 15,200 0 0.8
30/07/2018
24.23
 200 25.05 25.05 24.23 100 0 0.0
27/07/2018
25.05
 1,500 23.76 25.26 23.71 1,300 0 0.1
26/07/2018
23.76
 3,000 24.43 24.43 23.71 0 0 0
25/07/2018
24.43
 100 24.64 24.64 24.43 0 0 0
24/07/2018
24.64
 300 24.74 24.74 24.64 0 0 0
23/07/2018
24.74
 100 23.30 24.74 24.74 100 0 0.0
20/07/2018
23.30
 4,700 25.67 25.67 23.30 0 0 0
19/07/2018
25.67
 68 25.67 25.67 25.67 0 0 0
18/07/2018
25.67
 0 25.67 25.67 25.67 0 0 0
17/07/2018
25.67
 0 25.67 25.67 25.67 0 0 0
16/07/2018
25.67
 1,000 25.77 25.77 25.67 0 0 0
13/07/2018
25.77
 200 25.77 25.77 25.51 200 0 0.0
12/07/2018
25.77
 0 25.77 25.77 25.77 0 0 0
11/07/2018: Cổ tức tiền mặt tỉ lệ: 20%
11/07/2018
25.77
 100 23.97 25.77 25.77 100 0 0.0
10/07/2018
23.97
 3,800 24.71 27.18 23.97 100 0 0.0
09/07/2018
24.71
 200 24.26 24.71 24.71 0 0 0
06/07/2018
24.26
 3,400 24.22 24.41 24.22 0 1,000 0.0
05/07/2018
24.22
 0 24.22 24.22 24.22 0 0 0
04/07/2018
24.22
 100 23.03 24.22 24.22 0 0 0
03/07/2018
23.03
 2,000 25.90 25.90 23.03 0 0 0
02/07/2018
25.90
 0 26.69 25.90 25.90 0 0 0
29/06/2018
26.69
 10,100 23.23 26.69 23.72 10,100 0 0.5

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