CTCP Bia Sài Gòn - Miền Tây (wsb)

50.10
0
(0%)
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
(2024-10-21) 		-0.90 -1.76% 60,407 -1,477,600 -86.0
48.90
52
50.10
2 tháng
(2024-09-23) 		-0.80 -1.57% 72,475 -1,471,900 -85.7
48.90
52
50.10
3 tháng
(2024-08-22) 		1.20 2.45% 178,738 -1,459,500 -85.1
48.90
52
50.10
6 tháng
(2024-05-24) 		2.20 4.59% 501,275 -1,512,700 -87.6
47.60
52
50.10
12 tháng
(2023-11-27) 		2.06 4.30% 1,368,485 -1,772,009 -100.6
45.20
53.90
50.10
24 tháng
(2022-12-01) 		6.74 15.55% 2,032,757 -2,398,869 -137.7
39.92
53.90
50.10
36 tháng
(2021-12-06) 		6.47 14.84% 3,804,022 -2,102,469 -121.2
35.48
53.90
50.10
60 tháng
(2019-12-17) 		15.49 44.76% 8,586,075 -2,449,291 -131.3
25.01
53.90
50.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
48.97
 42,936 48.88 49.44 48.41 700 200 0.0
30/01/2024
48.97
 2,102 48.03 48.97 48.03 2,100 0 0.1
29/01/2024
48.03
 128,910 47.93 48.12 47.09 0 89,900 -4.6
26/01/2024
48.03
 66 48.03 48.03 48.03 0 0 0
25/01/2024
48.03
 101 48.03 48.03 48.03 100 0 0.0
24/01/2024
48.03
 2,201 46.24 48.03 46.15 200 0 0.0
23/01/2024
48.31
 0 48.31 48.31 48.31 0 0 0
22/01/2024
48.31
 100 48.31 48.31 48.31 100 0 0.0
19/01/2024
46.15
 2,101 45.49 46.99 45.49 100 0 0.0
18/01/2024
45.49
 100 45.49 45.49 45.49 0 0 0
17/01/2024
48.50
 201 46.62 48.50 46.62 200 0 0.0
16/01/2024
45.77
 400 45.77 47.09 45.77 200 100 0.0
15/01/2024
47.09
 96,300 46.99 47.09 46.99 0 90,800 -4.5
12/01/2024
46.90
 1,902 45.39 46.90 45.39 500 0 0.0
11/01/2024
45.20
 74,100 44.26 45.20 44.26 0 33,400 -1.6
10/01/2024
46.52
 6,457 39.27 46.52 39.27 100 0 0.0
09/01/2024
46.15
 100 46.15 46.15 46.15 0 100 -0.0
08/01/2024
45.77
 100 45.77 45.77 45.77 0 100 -0.0
05/01/2024
46.15
 10,000 45.67 46.15 45.67 0 0 0
04/01/2024
46.15
 7,600 46.24 46.33 46.15 0 0 0
03/01/2024
46.99
 1,000 46.62 46.99 46.62 0 100 -0.0
02/01/2024
47.09
 600 47.46 47.46 47.09 0 0 0
29/12/2023
45.86
 5,800 48.31 50.76 42.19 5,100 500 0.2
19/12/2023
48.31
 100 48.22 48.31 48.31 100 0 0.0
18/12/2023
48.22
 1,000 47.09 48.88 46.71 600 0 0.0
15/12/2023
47.09
 700 48.97 48.97 47.09 0 0 0
14/12/2023
48.97
 200 48.69 48.97 48.88 200 0 0.0
13/12/2023
48.69
 200 48.78 48.78 47.84 100 0 0.0
12/12/2023
48.78
 100 48.78 48.78 48.78 100 0 0.0
11/12/2023
48.78
 800 48.97 48.97 47.09 100 0 0.0
08/12/2023
48.97
 100 48.88 48.97 48.97 100 0 0.0
07/12/2023
48.88
 1,900 49.16 49.16 47.56 200 0 0.0
05/12/2023
49.16
 300 48.97 49.16 49.06 300 0 0.0
04/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
04/12/2023
48.97
 1,200 48.41 49.35 48.03 200 0 0.0
01/12/2023
48.41
 600 48.50 48.50 48.13 500 0 0.0
30/11/2023
48.50
 2,100 48.04 48.50 47.85 2,100 9 0.1
29/11/2023
48.04
 700 47.94 48.41 46.93 200 0 0.0
28/11/2023
47.94
 600 48.04 48.04 46.28 100 0 0.0
27/11/2023
48.04
 100 49.88 49.88 48.04 0 0 0
23/11/2023
49.88
 300 48.31 49.88 48.87 300 100 0.0
22/11/2023
48.31
 1,600 47.48 48.31 47.39 600 0 0.0
21/11/2023
47.48
 100 47.30 47.48 47.48 100 0 0.0
20/11/2023
47.30
 10,500 48.13 48.13 46.37 100 10,400 -0.5
17/11/2023
48.13
 1,700 47.21 48.22 47.11 600 300 0.0
16/11/2023
47.21
 100 47.30 47.30 47.21 0 0 0
15/11/2023
47.30
 100 48.41 48.41 47.30 0 100 -0.0
14/11/2023
48.41
 100 47.30 48.41 48.41 100 0 0.0
13/11/2023
47.30
 400 47.39 47.57 47.30 0 0 0
09/11/2023
47.39
 200 48.31 48.31 47.39 0 0 0
08/11/2023
48.31
 2,900 48.96 48.96 47.21 2,800 100 0.1
07/11/2023
48.96
 5,300 47.39 48.96 47.39 5,300 200 0.3
06/11/2023
47.39
 3,800 47.57 47.85 46.84 200 0 0.0
03/11/2023
47.57
 1,600 47.02 47.57 47.02 100 400 -0.0
02/11/2023
47.02
 100 47.11 47.11 47.02 0 0 0
01/11/2023
47.11
 100 48.87 48.87 47.11 0 0 0
31/10/2023
48.87
 3,600 48.22 49.61 46.65 2,900 0 0.2
30/10/2023
48.22
 4,900 47.67 48.50 46.65 3,500 0 0.2
27/10/2023
47.67
 5,500 47.39 47.94 46.65 400 200 0.0
26/10/2023
47.39
 11,100 47.02 47.67 46.65 200 100 0.0
25/10/2023
47.02
 6,300 50.62 50.62 46.84 0 0 0
23/10/2023
50.62
 1,000 49.61 50.62 47.94 1,000 0 0.1
20/10/2023
49.61
 7,400 47.39 49.61 46.56 1,200 6,000 -0.2
19/10/2023
47.39
 16,000 47.48 47.76 46.28 300 11,500 -0.6
18/10/2023
47.48
 3,700 47.67 47.67 46.84 300 1,000 -0.0
17/10/2023
47.67
 3,900 47.57 47.76 46.65 500 100 0.0
16/10/2023
47.57
 13,400 47.48 48.41 46.56 200 3,600 -0.2
13/10/2023
47.48
 13,600 46.84 47.76 46.65 400 800 -0.0
12/10/2023
46.84
 600 47.94 47.94 46.74 100 0 0.0
11/10/2023
47.94
 400 47.57 48.87 46.74 300 0 0.0
10/10/2023
47.57
 1,000 47.39 47.67 46.65 200 200 0.0
06/10/2023
47.39
 200 47.94 47.94 47.39 100 100 0
05/10/2023
47.94
 200 48.41 48.41 45.73 100 0 0.0
04/10/2023
48.41
 200 47.48 48.41 47.94 200 0 0.0
03/10/2023
47.48
 1,200 47.85 47.85 46.37 200 500 -0.0
02/10/2023
47.85
 200 50.35 50.35 44.99 100 0 0.0
29/09/2023
50.35
 7,500 47.94 50.62 45.82 7,200 2,600 0.2
28/09/2023
47.94
 300 47.94 48.68 47.94 300 0 0.0
25/09/2023
47.94
 1,300 47.94 48.87 46.47 900 0 0.0
22/09/2023
47.94
 300 48.50 48.50 46.56 200 0 0.0
21/09/2023
48.50
 1,100 47.94 48.50 47.48 0 0 0
20/09/2023
47.94
 1,500 48.04 48.22 46.47 300 0 0.0
19/09/2023
48.04
 1,200 48.41 48.41 46.47 200 0 0.0
18/09/2023
48.41
 2,300 48.68 48.96 46.65 200 0 0.0
15/09/2023
48.68
 700 48.87 48.87 46.19 500 0 0.0
13/09/2023
48.87
 200 48.04 48.87 48.04 200 0 0.0
12/09/2023
48.04
 1,000 48.31 48.31 47.11 800 0 0.0
11/09/2023
48.31
 500 48.22 48.87 46.00 200 0 0.0
08/09/2023
48.22
 700 48.59 48.59 46.19 300 400 -0.0
07/09/2023
48.59
 200 49.05 49.05 46.19 100 0 0.0
05/09/2023
49.05
 100 49.42 49.42 49.05 100 0 0.0
31/08/2023
49.42
 2,300 47.57 49.42 47.39 2,300 0 0.1
30/08/2023
47.57
 500 48.04 48.04 47.21 0 0 0
28/08/2023
48.04
 700 47.57 48.04 44.43 600 100 0.0
23/08/2023
47.57
 100 47.85 47.85 47.57 100 0 0.0
22/08/2023
47.85
 400 46.84 47.94 45.27 200 200 0.0
21/08/2023
46.84
 500 44.99 47.67 44.80 300 0 0.0
18/08/2023
44.99
 6,500 48.87 48.87 44.99 200 0 0.0
17/08/2023
48.87
 100 46.10 48.87 48.87 100 0 0.0
16/08/2023
46.10
 100 45.73 46.10 46.10 100 0 0.0
15/08/2023
45.73
 5,200 46.10 46.10 45.73 0 2,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |