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)
12/12/2025
61.39
 200 58.26 61.39 58.26 0 0 0
11/12/2025
57.41
 0 57.41 57.41 57.41 0 0 0
10/12/2025
57.41
 0 57.41 57.41 57.41 0 0 0
09/12/2025
54.95
 400 64.89 64.89 54.95 0 0 0
08/12/2025
59.12
 0 59.12 59.12 59.12 0 0 0
05/12/2025
59.12
 100 59.12 59.12 59.12 0 0 0
04/12/2025
54.95
 0 54.95 54.95 54.95 0 0 0
03/12/2025
54.95
 100 54.95 54.95 54.95 0 0 0
02/12/2025
54.66
 200 53.15 54.66 53.15 0 0 0
01/12/2025
54.95
 600 54.95 55.33 52.39 0 0 0
28/11/2025
56.27
 400 56.65 56.65 56.27 0 0 0
27/11/2025
56.65
 700 55.61 56.65 55.61 0 0 0
26/11/2025
54.95
 0 54.95 54.95 54.95 0 0 0
25/11/2025
54.95
 0 54.95 54.95 54.95 0 0 0
24/11/2025
54.95
 0 54.95 54.95 54.95 0 0 0
21/11/2025
55.33
 600 54.85 55.33 54.85 0 0 0
20/11/2025
54.85
 100 54.85 54.85 54.85 0 0 0
19/11/2025
55.80
 0 55.80 55.80 55.80 0 0 0
18/11/2025
55.80
 100 55.80 55.80 55.80 0 0 0
17/11/2025
53.05
 2,800 53.05 53.05 53.05 0 0 0
14/11/2025
53.05
 2,100 53.05 54.00 53.05 0 0 0
13/11/2025
56.65
 0 56.65 56.65 56.65 0 0 0
12/11/2025
56.65
 0 56.65 56.65 56.65 0 0 0
11/11/2025: Cổ tức tiền mặt tỉ lệ: 20%
11/11/2025
56.65
 100 56.65 56.65 56.65 0 0 0
10/11/2025
53.34
 0 53.34 53.34 53.34 0 0 0
07/11/2025
55.17
 400 52.70 55.17 52.70 0 0 0
06/11/2025
52.70
 600 52.70 52.70 52.70 0 0 0
05/11/2025
52.70
 700 52.88 52.97 51.23 0 0 0
04/11/2025
53.52
 600 52.88 53.52 52.15 0 0 0
03/11/2025
55.35
 2,000 54.80 55.35 54.80 0 0 0
31/10/2025
51.78
 1,500 58.55 58.55 51.69 0 0 0
30/10/2025
54.80
 400 50.78 54.80 50.78 0 0 0
29/10/2025
55.99
 0 55.99 55.99 55.99 0 0 0
28/10/2025
56.17
 1,200 57.91 57.91 51.78 0 0 0
27/10/2025
56.63
 700 50.50 56.63 50.50 0 0 0
24/10/2025
53.89
 2,200 50.59 53.89 50.59 0 0 0
23/10/2025
53.98
 40,900 51.05 53.98 50.23 0 0 0
22/10/2025
50.87
 3,300 48.49 51.14 48.49 0 0 0
21/10/2025
48.49
 40,600 53.15 53.25 46.66 0 0 0
20/10/2025
54.89
 100 54.89 54.89 54.89 0 0 0
17/10/2025
56.72
 59,100 51.42 56.72 48.21 0 0 0
16/10/2025
56.72
 0 56.72 56.72 56.72 0 0 0
15/10/2025
56.72
 0 56.72 56.72 56.72 0 0 0
14/10/2025
56.72
 100 56.72 56.72 56.72 0 0 0
13/10/2025
57.45
 0 57.45 57.45 57.45 0 0 0
10/10/2025
57.45
 0 57.45 57.45 57.45 0 0 0
09/10/2025
57.45
 0 57.45 57.45 57.45 0 0 0
08/10/2025
55.17
 400 63.77 63.77 55.08 0 0 0
07/10/2025
55.81
 0 55.81 55.81 55.81 0 0 0
06/10/2025
55.81
 0 55.81 55.81 55.81 0 0 0
03/10/2025
55.81
 0 55.81 55.81 55.81 0 0 0
02/10/2025
55.81
 100 55.81 55.81 55.81 0 0 0
01/10/2025
56.26
 1,400 55.81 56.26 54.89 0 0 0
30/09/2025
65.32
 5,400 54.43 65.32 54.43 0 0 0
29/09/2025
59.38
 1,700 59.47 59.47 54.89 0 0 0
26/09/2025
56.26
 100 56.26 56.26 56.26 0 0 0
25/09/2025
55.81
 1,100 53.25 55.81 53.06 0 0 0
24/09/2025
53.98
 600 53.98 53.98 53.98 0 0 0
23/09/2025
55.26
 0 55.26 55.26 55.26 0 0 0
22/09/2025
54.71
 200 55.81 55.81 54.71 0 0 0
19/09/2025
62.12
 0 62.12 62.12 62.12 0 0 0
18/09/2025
62.12
 0 62.12 62.12 62.12 0 0 0
17/09/2025
62.12
 0 62.12 62.12 62.12 0 0 0
16/09/2025
62.12
 100 62.12 62.12 62.12 0 0 0
15/09/2025
54.80
 100 54.80 54.80 54.80 0 0 0
12/09/2025
54.89
 10,500 52.15 54.89 51.42 0 0 0
11/09/2025
54.89
 0 54.89 54.89 54.89 0 0 0
10/09/2025
54.89
 100 54.89 54.89 54.89 0 0 0
09/09/2025
59.01
 0 59.01 59.01 59.01 0 0 0
08/09/2025
59.01
 0 59.01 59.01 59.01 0 0 0
05/09/2025
59.01
 0 59.01 59.01 59.01 0 0 0
04/09/2025
59.01
 0 59.01 59.01 59.01 0 0 0
03/09/2025
59.01
 0 59.01 59.01 59.01 0 0 0
02/09/2025
53.52
 1,202 50.32 53.52 50.32 0 0 0
01/09/2025
59.19
 2,937 53.06 59.19 51.96 0 0 0
29/08/2025
59.47
 5,400 53.98 59.47 53.98 0 0 0
28/08/2025
53.98
 0 53.98 53.98 53.98 0 0 0
27/08/2025
53.98
 100 53.98 53.98 53.98 0 0 0
26/08/2025
53.98
 400 50.32 53.98 50.32 0 0 0
25/08/2025
56.63
 0 56.63 56.63 56.63 0 0 0
22/08/2025
56.63
 0 56.63 56.63 56.63 0 0 0
21/08/2025
56.63
 0 56.63 56.63 56.63 0 0 0
20/08/2025
56.63
 0 56.63 56.63 56.63 0 0 0
19/08/2025
56.63
 0 56.63 56.63 56.63 0 0 0
18/08/2025
56.63
 0 56.63 56.63 56.63 0 0 0
15/08/2025
56.63
 100 56.63 56.63 56.63 0 0 0
14/08/2025
52.61
 0 52.61 52.61 52.61 0 0 0
13/08/2025
52.61
 0 52.61 52.61 52.61 0 0 0
12/08/2025
52.61
 0 52.61 52.61 52.61 0 0 0
11/08/2025
52.61
 100 52.61 52.61 52.61 0 0 0
08/08/2025
52.33
 0 52.33 52.33 52.33 0 0 0
07/08/2025
52.24
 1,300 53.06 53.06 52.24 0 0 0
06/08/2025
53.06
 0 53.06 53.06 53.06 0 0 0
05/08/2025
53.06
 200 53.06 53.06 53.06 0 0 0
04/08/2025
55.62
 0 55.62 55.62 55.62 0 0 0
01/08/2025
55.62
 0 55.62 55.62 55.62 0 0 0
31/07/2025
52.79
 3,900 54.89 59.38 52.79 0 0 0
30/07/2025
53.70
 1,600 51.23 53.70 51.23 0 0 0
29/07/2025
53.70
 0 53.70 53.70 53.70 0 0 0
28/07/2025
53.70
 0 53.70 53.70 53.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |