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
(2024-10-22) 		1.20 2.45% 60,797 -1,477,100 -86.0
48.90
52
50.10
2 tháng
(2024-09-23) 		-0.80 -1.57% 72,975 -1,471,400 -85.7
48.90
52
50.10
3 tháng
(2024-08-23) 		0.30 0.60% 178,538 -1,459,100 -85.1
48.90
52
50.10
6 tháng
(2024-05-27) 		2.10 4.38% 501,070 -1,512,200 -87.6
47.60
52
50.10
12 tháng
(2023-11-27) 		2.06 4.30% 1,368,985 -1,771,509 -100.6
45.20
53.90
50.10
24 tháng
(2022-12-02) 		6.65 15.31% 2,033,157 -2,398,369 -137.6
39.92
53.90
50.10
36 tháng
(2021-12-07) 		6.73 15.51% 3,794,422 -2,103,069 -121.3
35.48
53.90
50.10
60 tháng
(2019-12-18) 		15.21 43.59% 8,583,875 -2,448,791 -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)
09/08/2011
4.52
 20,700 4.77 4.77 4.45 4,000 0 0.1
08/08/2011
4.77
 28,400 4.80 4.80 4.77 12,000 0 0.2
05/08/2011
4.80
 0 4.80 4.80 4.80 0 0 0
04/08/2011
4.80
 2,000 4.80 4.80 4.80 0 0 0
03/08/2011
4.80
 5,000 4.77 4.80 4.67 3,000 0 0.0
02/08/2011
4.77
 3,400 4.77 4.80 4.77 3,400 0 0.1
01/08/2011
4.77
 2,700 4.83 4.83 4.77 0 0 0
29/07/2011
4.83
 0 4.83 4.83 4.83 0 0 0
28/07/2011
4.83
 0 4.83 4.83 4.83 0 0 0
27/07/2011
4.83
 1,100 4.83 4.83 4.83 0 0 0
26/07/2011
4.83
 10,300 4.83 4.83 4.83 0 0 0
25/07/2011
4.83
 8,700 4.83 4.83 4.80 0 0 0
22/07/2011
4.83
 7,100 4.73 4.83 4.73 0 0 0
21/07/2011
4.73
 3,000 4.98 4.98 4.73 0 0 0
20/07/2011
4.98
 0 4.98 4.98 4.98 0 0 0
19/07/2011
4.98
 100 4.67 4.98 4.98 0 0 0
18/07/2011
4.67
 3,500 4.67 4.67 4.67 0 3,500 -0.1
15/07/2011
4.67
 15,000 4.67 4.67 4.67 0 0 0
14/07/2011
4.67
 14,000 4.67 4.67 4.67 5,000 14,000 -0.1
13/07/2011
4.67
 15,000 4.67 4.67 4.67 7,000 15,000 -0.1
12/07/2011
4.67
 3,300 4.67 4.67 4.61 200 0 0.0
11/07/2011
4.67
 21,800 4.77 4.77 4.67 8,000 15,000 -0.1
08/07/2011
4.77
 26,500 4.77 4.80 4.77 15,000 10,000 0.1
07/07/2011
4.77
 33,000 4.77 4.80 4.77 19,000 15,000 0.1
06/07/2011
4.77
 15,000 4.80 4.83 4.77 0 15,000 -0.2
05/07/2011
4.80
 14,900 4.77 4.83 4.80 0 14,900 -0.2
04/07/2011
4.77
 31,000 4.73 4.83 4.77 15,500 15,000 0.0
01/07/2011
4.73
 35,000 4.73 4.80 4.73 26,200 15,000 0.2
30/06/2011
4.73
 15,000 4.98 4.98 4.73 0 15,000 -0.2
29/06/2011
4.98
 30,300 4.92 4.98 4.92 0 0 0
28/06/2011
4.92
 0 4.92 4.92 4.92 0 0 0
27/06/2011
4.92
 2,200 4.95 4.95 4.92 0 0 0
24/06/2011
4.95
 13,800 4.89 4.95 4.89 5,000 0 0.1
23/06/2011
4.89
 221,000 4.86 4.92 4.86 205,000 200,000 0.1
22/06/2011
4.86
 58,800 4.83 4.98 4.80 29,300 0 0.5
21/06/2011
4.83
 37,900 4.80 4.83 4.77 5,000 0 0.1
20/06/2011
4.80
 50,800 4.67 4.80 4.70 0 0 0
17/06/2011
4.67
 8,100 4.67 4.67 4.67 0 0 0
16/06/2011
4.67
 600 4.55 4.67 4.67 0 0 0
15/06/2011
4.55
 14,900 4.73 4.73 4.52 0 0 0
14/06/2011
4.73
 18,500 4.67 4.83 4.67 0 0 0
13/06/2011
4.67
 1,000 4.67 4.67 4.67 0 0 0
10/06/2011
4.67
 3,000 4.49 4.67 4.67 0 0 0
09/06/2011
4.49
 0 4.52 4.49 4.49 0 0 0
08/06/2011
4.52
 2,750 4.52 4.52 4.49 1,500 0 0.0
07/06/2011
4.52
 10,000 4.36 4.52 4.52 100 0 0.0
06/06/2011
4.36
 0 4.36 4.36 4.36 0 0 0
03/06/2011
4.36
 23,300 4.36 4.36 4.24 14,300 0 0.2
02/06/2011
4.36
 2,200 4.14 4.36 4.36 0 0 0
01/06/2011
4.14
 50,100 4.33 4.33 3.92 25,500 0 0.3
31/05/2011
4.33
 0 4.33 4.33 4.33 0 0 0
30/05/2011
4.33
 8,900 4.36 4.36 4.33 2,000 0 0.0
27/05/2011
4.36
 4,500 4.20 4.36 4.36 0 0 0
26/05/2011
4.20
 8,000 4.30 4.30 4.20 8,000 0 0.1
25/05/2011
4.30
 12,100 4.55 4.55 4.20 11,000 0 0.2
24/05/2011
4.55
 10,800 4.80 4.80 4.55 9,000 0 0.1
23/05/2011
4.80
 5,600 4.80 4.83 4.73 5,600 0 0.1
20/05/2011
4.80
 10,500 4.83 4.83 4.80 10,000 0 0.2
19/05/2011
4.83
 0 4.83 4.83 4.83 0 0 0
18/05/2011: Cổ tức tiền mặt tỉ lệ: 15%
18/05/2011
4.83
 7,000 4.83 4.83 4.83 3,000 0 0.0
17/05/2011
4.83
 1,900 4.83 4.83 4.83 0 0 0
16/05/2011
4.83
 0 4.83 4.83 4.83 0 0 0
13/05/2011
4.83
 0 4.83 4.83 4.83 0 0 0
12/05/2011
4.83
 0 4.83 4.83 4.83 0 0 0
11/05/2011
4.83
 4,900 4.57 4.83 4.83 0 0 0
10/05/2011
4.57
 1,100 4.69 4.97 4.54 500 0 0.0
09/05/2011
4.69
 8,000 4.54 4.69 4.54 0 0 0
06/05/2011
4.54
 0 4.54 4.54 4.54 0 0 0
05/05/2011
4.54
 0 4.54 4.54 4.54 0 0 0
04/05/2011
4.54
 100 4.26 4.54 4.54 0 0 0
29/04/2011
4.26
 5,200 4.40 4.83 4.26 0 0 0
28/04/2011
4.40
 0 4.40 4.40 4.40 0 0 0
27/04/2011
4.40
 1,500 4.26 4.40 4.40 0 0 0
26/04/2011
4.26
 4,300 4.26 4.26 4.20 0 0 0
25/04/2011
4.26
 6,200 4.26 4.26 4.12 0 0 0
22/04/2011
4.26
 500 4.12 4.26 4.26 0 0 0
21/04/2011
4.12
 2,300 4.09 4.12 4.12 0 0 0
20/04/2011
4.09
 2,000 4.03 4.09 4.09 0 0 0
19/04/2011
4.03
 1,400 4.03 4.03 4.03 0 0 0
18/04/2011
4.03
 700 4.40 4.40 4.03 0 0 0
15/04/2011
4.40
 0 4.40 4.40 4.40 0 0 0
14/04/2011
4.40
 100 4.09 4.40 4.40 0 0 0
13/04/2011
4.09
 0 4.09 4.09 4.09 0 0 0
08/04/2011
4.09
 0 4.09 4.09 4.09 0 0 0
07/04/2011
4.09
 0 4.09 4.09 4.09 0 0 0
06/04/2011
4.09
 0 4.09 4.09 4.09 0 0 0
05/04/2011
4.09
 1,000 4.12 4.12 4.09 0 0 0
04/04/2011
4.12
 1,300 4.26 4.26 4.12 0 0 0
01/04/2011
4.26
 0 4.26 4.26 4.26 0 0 0
31/03/2011
4.26
 4,500 4.26 4.26 4.26 0 0 0
30/03/2011
4.26
 6,900 4.26 4.26 4.26 0 0 0
29/03/2011
4.26
 13,000 4.26 4.29 4.26 0 0 0
28/03/2011
4.26
 5,400 4.71 4.71 4.26 0 0 0
25/03/2011
4.71
 0 4.80 4.71 4.71 0 0 0
24/03/2011
4.80
 2,300 5.00 5.00 4.69 0 0 0
23/03/2011
5.00
 5,000 4.54 5.00 5.00 0 0 0
22/03/2011
4.54
 0 4.54 4.54 4.54 0 0 0
21/03/2011
4.54
 100 4.26 4.54 4.54 0 0 0
18/03/2011
4.26
 16,000 4.26 4.32 4.26 0 0 0
17/03/2011
4.26
 7,800 4.32 4.32 4.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |