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)
30/06/2016
16.72
 1,500 16.67 16.72 16.54 1,100 0 0.0
29/06/2016
16.67
 600 16.67 16.67 16.67 0 0 0
28/06/2016
16.67
 0 16.76 16.67 16.67 0 0 0
27/06/2016
16.76
 1,400 16.76 16.76 16.54 1,400 0 0.1
24/06/2016
16.76
 4,200 16.72 16.76 16.54 2,300 1,200 0.0
23/06/2016
16.72
 14,000 16.98 16.98 16.72 3,000 6,900 -0.1
22/06/2016
16.98
 24,900 16.94 16.98 16.76 6,900 0 0.3
21/06/2016
16.94
 0 16.76 16.94 16.94 0 0 0
20/06/2016
16.76
 11,400 16.67 17.20 16.76 4,700 1,600 0.1
17/06/2016
16.67
 500 16.85 16.85 16.67 0 0 0
16/06/2016
16.85
 1,600 16.36 16.85 16.72 1,600 0 0.1
15/06/2016
16.36
 500 16.76 16.76 16.36 0 0 0
14/06/2016
16.76
 0 16.76 16.76 16.76 0 0 0
13/06/2016
16.76
 0 16.76 16.76 16.76 0 0 0
10/06/2016
16.76
 2,400 16.76 16.76 16.76 0 0 0
09/06/2016
16.76
 12,600 16.76 18.96 16.72 9,700 0 0.4
08/06/2016
16.76
 7,200 16.76 16.76 16.54 3,200 0 0.1
07/06/2016
16.76
 200 16.41 16.76 16.72 200 0 0.0
06/06/2016
16.41
 800 16.94 16.94 16.32 100 0 0.0
03/06/2016
16.94
 2,500 16.67 17.20 16.72 2,500 0 0.1
02/06/2016
16.67
 0 16.67 16.67 16.67 0 0 0
01/06/2016
16.67
 200 16.76 16.76 16.67 0 0 0
31/05/2016
16.76
 100 16.32 16.76 16.76 100 0 0.0
30/05/2016
16.32
 2,900 16.76 16.98 16.32 1,900 0 0.1
27/05/2016
16.76
 0 16.76 16.76 16.76 0 0 0
26/05/2016
16.76
 200 16.76 16.76 16.76 200 0 0.0
25/05/2016
16.76
 2,000 16.72 16.76 15.48 600 0 0.0
24/05/2016
16.72
 100 16.76 16.76 16.72 0 0 0
23/05/2016
16.76
 0 16.76 16.76 16.76 0 0 0
20/05/2016
16.76
 0 16.76 16.76 16.76 0 0 0
19/05/2016
16.76
 0 16.76 16.76 16.76 0 0 0
18/05/2016
16.76
 700 16.76 16.76 16.76 0 0 0
17/05/2016
16.76
 0 16.76 16.76 16.76 0 0 0
16/05/2016
16.76
 400 17.42 17.42 16.76 0 0 0
13/05/2016
17.42
 100 16.76 17.42 17.42 100 0 0.0
12/05/2016
16.76
 100 17.86 17.86 16.76 0 0 0
11/05/2016
17.86
 0 17.86 17.86 17.86 0 0 0
10/05/2016
17.86
 100 16.76 17.86 17.86 100 0 0.0
09/05/2016
16.76
 300 18.08 18.08 16.76 100 0 0.0
06/05/2016
18.08
 110 17.16 18.08 18.08 100 0 0.0
05/05/2016
17.16
 2,400 17.20 17.20 17.16 2,400 0 0.1
04/05/2016
17.20
 1,500 17.20 17.20 17.11 1,100 0 0.0
29/04/2016
17.20
 200 16.67 17.20 17.20 200 0 0.0
28/04/2016
16.67
 2,200 16.58 16.67 16.58 2,000 0 0.1
27/04/2016
16.58
 2,500 17.20 17.20 16.58 100 0 0.0
26/04/2016
17.20
 400 17.20 17.20 15.92 200 0 0.0
25/04/2016
17.20
 4,500 17.33 17.33 17.20 4,500 0 0.2
22/04/2016: Cổ tức tiền mặt tỉ lệ: 20%
22/04/2016
17.33
 0 17.33 17.33 17.33 0 0 0
21/04/2016
17.33
 100 16.79 17.33 17.33 100 0 0.0
20/04/2016
16.79
 8,900 16.41 16.79 16.37 8,700 0 0.3
19/04/2016
16.41
 4,437 16.28 16.45 16.33 3,900 0 0.2
15/04/2016
16.28
 1,500 16.20 16.96 16.20 1,500 0 0.1
14/04/2016
16.20
 1,110 17.08 17.08 16.20 1,000 0 0.0
13/04/2016
17.08
 100 16.03 17.08 17.08 100 0 0.0
12/04/2016
16.03
 2,100 16.16 16.16 16.03 2,100 0 0.1
11/04/2016
16.16
 3,000 16.37 16.91 16.16 100 0 0.0
08/04/2016
16.37
 1,300 17.21 17.21 16.37 0 0 0
07/04/2016
17.21
 1,000 17.21 17.21 17.21 0 0 0
06/04/2016
17.21
 500 17.58 17.58 17.21 0 0 0
05/04/2016
17.58
 1,200 17.58 17.58 17.50 0 300 0.0
04/04/2016
17.58
 0 17.58 17.58 17.58 0 0 0
01/04/2016
17.58
 100 17.84 17.84 17.58 100 0 0.0
31/03/2016
17.84
 5,200 16.91 18.05 15.95 4,600 0 0.2
30/03/2016
16.91
 0 16.91 16.91 16.91 0 0 0
29/03/2016
16.91
 100 16.70 16.91 16.91 100 0 0.0
28/03/2016
16.70
 3,200 16.45 16.70 16.58 0 800 0.0
25/03/2016
16.45
 110 15.95 16.45 16.45 100 0 0.0
24/03/2016
15.95
 2,500 16.07 16.07 15.86 1,200 0 0.0
23/03/2016
16.07
 100 15.78 16.07 16.07 100 0 0.0
22/03/2016
15.78
 3,500 15.74 15.78 15.74 3,400 0 0.1
21/03/2016
15.74
 700 15.95 16.37 15.74 700 0 0.0
18/03/2016
15.95
 6,200 15.95 16.37 15.91 5,900 900 0.2
17/03/2016
15.95
 2,900 16.37 16.37 15.95 0 0 0
16/03/2016
16.37
 1,000 16.75 16.75 16.37 0 0 0
15/03/2016
16.75
 100 15.95 16.75 16.75 100 0 0.0
14/03/2016
15.95
 1,000 16.79 16.79 15.95 0 0 0
11/03/2016
16.79
 0 16.79 16.79 16.79 0 0 0
10/03/2016
16.79
 100 16.16 16.79 16.79 100 0 0.0
09/03/2016
16.16
 6,500 16.16 16.16 15.74 1,900 0 0.1
08/03/2016
16.16
 1,200 15.74 16.62 15.74 1,100 0 0.0
07/03/2016
15.74
 900 15.95 15.95 15.74 0 0 0
04/03/2016
15.95
 600 16.33 16.33 15.95 0 0 0
03/03/2016
16.33
 300 15.53 16.70 15.57 300 0 0.0
02/03/2016
15.53
 7,700 15.57 15.61 15.53 7,100 0 0.3
01/03/2016
15.57
 2,504 15.74 15.74 15.49 1,500 500 0.0
29/02/2016
15.74
 21,900 15.32 15.91 15.32 21,900 800 0.8
26/02/2016
15.32
 4,200 15.02 15.32 14.90 3,700 0 0.1
25/02/2016
15.02
 4,500 14.27 15.65 14.69 4,500 0 0.2
24/02/2016
14.27
 36,100 15.44 15.44 14.27 28,900 28,900 0.0
23/02/2016
15.44
 100 15.49 15.49 15.44 100 0 0.0
22/02/2016
15.49
 3,400 14.19 15.53 14.19 2,900 100 0.1
19/02/2016
14.19
 4,000 14.19 14.19 14.19 4,000 0 0.1
18/02/2016
14.19
 35,000 14.35 14.56 14.19 30,500 30,600 0.0
17/02/2016
14.35
 5,100 14.27 14.44 14.06 4,100 0 0.1
16/02/2016
14.27
 3,100 13.85 14.27 14.27 0 0 0
15/02/2016
13.85
 200 15.11 15.11 13.85 0 0 0
05/02/2016
15.11
 0 15.11 15.11 15.11 0 0 0
04/02/2016
15.11
 100 14.56 15.11 15.11 100 0 0.0
03/02/2016
14.56
 300 15.11 15.11 14.56 0 0 0
02/02/2016
15.11
 0 15.11 15.11 15.11 0 0 0

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