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)
18/11/2016
35.15
 96,470 34.49 36.08 34.62 8,500 1,500 0.6
17/11/2016
34.49
 65,850 34.67 34.89 33.12 11,300 5,000 0.5
16/11/2016
34.67
 54,920 35.94 35.94 34.58 0 8,500 -0.7
15/11/2016
35.94
 85,467 33.08 36.17 34.49 0 0 0
14/11/2016
33.08
 143,960 32.42 36.17 31.09 0 43,700 -3.3
11/11/2016
32.42
 167,990 36.61 37.05 32.42 9,000 46,100 -3.0
10/11/2016
36.61
 127,387 35.24 40.13 35.28 2,000 200 0.1
09/11/2016
35.24
 178,090 37.27 37.93 32.42 2,000 33,000 -2.5
08/11/2016
37.27
 220,170 34.97 38.28 34.97 0 54,400 -4.7
07/11/2016
34.97
 161,597 30.83 34.97 30.43 17,000 41,400 -1.8
04/11/2016
30.83
 134,904 28.54 32.46 28.23 0 49,300 -3.4
03/11/2016
28.54
 70,700 30.87 31.98 28.23 800 13,500 -0.8
02/11/2016
30.87
 43,367 32.15 33.30 30.56 0 10,300 -0.7
01/11/2016
32.15
 103,920 28.98 32.46 31.75 0 58,700 -4.3
31/10/2016
28.98
 143,900 25.80 28.98 25.36 0 113,300 -7.3
28/10/2016
25.80
 58,227 24.48 26.37 23.82 3,600 35,400 -1.8
27/10/2016
24.48
 29,420 22.01 24.65 22.01 100 21,900 -1.2
26/10/2016
22.01
 14,420 22.05 22.05 22.01 1,000 1,300 0.0
25/10/2016
22.05
 0 22.05 22.05 22.05 0 0 0
24/10/2016
22.05
 100 20.77 22.05 22.05 100 100 0
21/10/2016
20.77
 5,000 20.95 20.95 20.77 0 0 0
20/10/2016
20.95
 2,000 21.61 21.61 20.95 0 2,000 -0.1
19/10/2016
21.61
 9,700 21.88 21.88 21.61 0 0 0
18/10/2016
21.88
 18,100 21.83 21.88 21.88 0 16,800 -0.8
17/10/2016
21.83
 7,500 21.88 21.88 21.83 5,000 0 0.2
14/10/2016
21.88
 2,500 22.05 22.05 21.88 0 0 0
13/10/2016
22.05
 13,300 20.95 22.05 21.61 7,000 2,000 0.2
12/10/2016
20.95
 100 20.73 20.95 20.95 0 0 0
11/10/2016
20.73
 5,900 21.21 21.48 20.73 0 0 0
10/10/2016
21.21
 8,810 21.61 22.05 21.21 0 0 0
07/10/2016
21.61
 3,515 22.01 22.05 21.61 0 0 0
06/10/2016
22.01
 6,145 22.05 22.05 22.01 0 4,000 -0.2
05/10/2016
22.05
 2,300 22.01 22.05 22.05 0 0 0
04/10/2016
22.01
 6,227 22.05 22.27 22.01 0 2,000 -0.1
03/10/2016
22.05
 2,600 22.85 22.85 22.05 0 0 0
30/09/2016
22.85
 6,700 21.83 22.85 22.27 100 4,000 -0.2
29/09/2016
21.83
 18,500 23.33 23.33 21.08 0 12,400 -0.6
28/09/2016
23.33
 327 22.05 23.33 22.93 100 0 0.0
27/09/2016
22.05
 9,700 22.05 22.05 22.05 0 3,000 -0.2
26/09/2016
22.05
 5,100 23.82 23.82 22.05 0 0 0
23/09/2016
23.82
 11,600 24.61 25.45 23.37 0 6,500 -0.3
22/09/2016
24.61
 2,790 22.71 24.70 24.57 0 1,500 -0.1
21/09/2016
22.71
 79,600 22.01 24.17 22.05 1,600 76,800 -4.0
20/09/2016
22.01
 2,400 21.39 22.01 21.17 0 0 0
19/09/2016
21.39
 6,100 20.73 21.39 20.95 0 2,500 -0.1
16/09/2016
20.73
 1,500 19.85 20.73 20.73 100 0 0.0
15/09/2016
19.85
 600 19.45 20.29 19.85 300 0 0.0
14/09/2016
19.45
 2,100 19.41 19.85 19.45 100 0 0.0
13/09/2016
19.41
 627 19.41 19.85 19.36 100 0 0.0
12/09/2016
19.41
 1,400 18.52 21.43 18.30 300 0 0.0
09/09/2016
18.52
 4,200 17.20 21.39 18.52 500 200 0.0
08/09/2016
17.20
 3,400 17.20 18.96 17.20 500 0 0.0
07/09/2016
17.20
 900 18.88 19.01 17.20 100 0 0.0
06/09/2016
18.88
 100 17.20 18.88 18.88 100 0 0.0
05/09/2016
17.20
 1,500 18.74 18.96 17.07 300 0 0.0
01/09/2016
18.74
 4,100 18.96 18.96 17.60 100 0 0.0
31/08/2016
18.96
 3,500 17.55 18.96 16.85 2,000 0 0.1
30/08/2016
17.55
 100 17.20 17.55 17.55 100 0 0.0
29/08/2016
17.20
 0 17.20 17.20 17.20 0 0 0
26/08/2016
17.20
 1,500 17.20 17.51 17.20 1,000 0 0.0
25/08/2016
17.20
 2,900 16.94 17.55 17.20 100 500 0.0
24/08/2016
16.94
 6,900 17.33 17.33 16.94 3,000 6,100 -0.1
23/08/2016
17.33
 100 17.20 17.33 17.33 100 0 0.0
22/08/2016
17.20
 1,500 17.11 17.20 16.98 0 0 0
19/08/2016
17.11
 4,200 16.85 17.42 16.76 400 0 0.0
18/08/2016
16.85
 2,200 16.76 17.38 16.85 800 500 0.0
17/08/2016
16.76
 2,400 16.54 16.76 16.76 0 0 0
16/08/2016
16.54
 5,000 16.76 17.16 16.36 600 0 0.0
15/08/2016
16.76
 3,600 17.16 17.16 16.32 2,000 500 0.1
12/08/2016
17.16
 0 17.16 17.16 17.16 0 0 0
11/08/2016
17.16
 100 16.76 17.16 17.16 100 0 0.0
10/08/2016
16.76
 6,700 16.54 17.16 16.32 3,100 0 0.1
09/08/2016
16.54
 200 16.76 16.98 16.54 200 0 0.0
08/08/2016
16.76
 1,600 16.49 16.76 15.88 200 0 0.0
05/08/2016
16.49
 2,300 16.54 16.54 16.10 1,100 900 0.0
04/08/2016
16.54
 0 16.54 16.54 16.54 0 0 0
03/08/2016
16.54
 2,500 16.67 16.67 16.54 0 0 0
02/08/2016
16.67
 600 16.72 16.72 16.10 500 0 0.0
01/08/2016
16.72
 300 16.54 16.72 16.72 0 0 0
29/07/2016
16.54
 14,800 16.45 17.20 16.54 100 0 0.0
28/07/2016
16.45
 700 17.55 17.55 16.45 500 100 0.0
27/07/2016
17.55
 0 17.55 17.55 17.55 0 0 0
26/07/2016
17.55
 0 17.55 17.55 17.55 0 0 0
25/07/2016
17.55
 100 16.45 17.55 17.55 100 0 0.0
22/07/2016
16.45
 300 16.54 16.54 16.45 0 0 0
21/07/2016
16.54
 2,000 16.72 16.72 16.54 0 0 0
20/07/2016
16.72
 100 16.72 16.72 16.72 0 0 0
19/07/2016
16.72
 200 16.76 16.76 16.72 0 0 0
18/07/2016
16.76
 700 17.55 17.55 16.76 0 0 0
15/07/2016
17.55
 100 16.76 17.55 17.55 100 0 0.0
14/07/2016
16.76
 0 15.97 16.76 16.76 0 0 0
13/07/2016
15.97
 700 16.67 17.64 15.97 100 0 0.0
12/07/2016
16.67
 200 16.32 16.76 16.67 100 0 0.0
11/07/2016
16.32
 1,200 16.58 16.63 16.32 0 0 0
08/07/2016
16.58
 30,800 16.67 16.67 16.58 0 0 0
07/07/2016
16.67
 10,400 16.67 16.72 16.67 0 0 0
06/07/2016
16.67
 8,800 16.67 16.76 16.67 0 500 0.0
05/07/2016
16.67
 2,200 16.67 16.72 16.67 0 0 0
04/07/2016
16.67
 500 16.67 16.67 16.67 0 500 0.0
01/07/2016
16.67
 2,000 16.72 16.72 16.67 0 0 0

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