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)
05/09/2011
4.03
 5,000 4.05 4.05 4.03 5,000 0 0.1
01/09/2011
4.05
 2,000 4.05 4.05 4.05 2,000 0 0.0
31/08/2011
4.05
 2,200 4.05 4.05 4.05 1,000 0 0.0
30/08/2011
4.05
 3,900 4.05 4.05 4.05 2,000 0 0.0
29/08/2011
4.05
 900 4.03 4.05 4.05 0 0 0
26/08/2011
4.03
 6,500 4.00 4.03 4.00 2,500 0 0.0
25/08/2011
4.00
 0 4.00 4.00 4.00 0 0 0
24/08/2011
4.00
 8,900 4.00 4.00 4.00 5,000 0 0.1
23/08/2011
4.00
 20,400 4.03 4.03 4.00 9,100 0 0.1
22/08/2011
4.03
 5,600 4.00 4.03 4.00 5,000 0 0.1
19/08/2011
4.00
 4,500 4.03 4.03 3.98 0 0 0
18/08/2011
4.03
 1,500 4.03 4.03 4.03 0 0 0
17/08/2011
4.03
 4,400 3.90 4.03 3.95 0 0 0
16/08/2011
3.90
 10,000 3.90 3.90 3.90 3,000 0 0.0
15/08/2011
3.90
 100 3.82 3.90 3.90 100 0 0.0
12/08/2011
3.82
 100 3.72 3.82 3.82 0 0 0
11/08/2011
3.72
 0 3.72 3.72 3.72 0 0 0
10/08/2011
3.72
 200 3.77 3.77 3.72 200 0 0.0
09/08/2011
3.77
 20,700 3.98 3.98 3.72 4,000 0 0.1
08/08/2011
3.98
 28,400 4.00 4.00 3.98 12,000 0 0.2
05/08/2011
4.00
 0 4.00 4.00 4.00 0 0 0
04/08/2011
4.00
 2,000 4.00 4.00 4.00 0 0 0
03/08/2011
4.00
 5,000 3.98 4.00 3.90 3,000 0 0.0
02/08/2011
3.98
 3,400 3.98 4.00 3.98 3,400 0 0.1
01/08/2011
3.98
 2,700 4.03 4.03 3.98 0 0 0
29/07/2011
4.03
 0 4.03 4.03 4.03 0 0 0
28/07/2011
4.03
 0 4.03 4.03 4.03 0 0 0
27/07/2011
4.03
 1,100 4.03 4.03 4.03 0 0 0
26/07/2011
4.03
 10,300 4.03 4.03 4.03 0 0 0
25/07/2011
4.03
 8,700 4.03 4.03 4.00 0 0 0
22/07/2011
4.03
 7,100 3.95 4.03 3.95 0 0 0
21/07/2011
3.95
 3,000 4.16 4.16 3.95 0 0 0
20/07/2011
4.16
 0 4.16 4.16 4.16 0 0 0
19/07/2011
4.16
 100 3.90 4.16 4.16 0 0 0
18/07/2011
3.90
 3,500 3.90 3.90 3.90 0 3,500 -0.1
15/07/2011
3.90
 15,000 3.90 3.90 3.90 0 0 0
14/07/2011
3.90
 14,000 3.90 3.90 3.90 5,000 14,000 -0.1
13/07/2011
3.90
 15,000 3.90 3.90 3.90 7,000 15,000 -0.1
12/07/2011
3.90
 3,300 3.90 3.90 3.85 200 0 0.0
11/07/2011
3.90
 21,800 3.98 3.98 3.90 8,000 15,000 -0.1
08/07/2011
3.98
 26,500 3.98 4.00 3.98 15,000 10,000 0.1
07/07/2011
3.98
 33,000 3.98 4.00 3.98 19,000 15,000 0.1
06/07/2011
3.98
 15,000 4.00 4.03 3.98 0 15,000 -0.2
05/07/2011
4.00
 14,900 3.98 4.03 4.00 0 14,900 -0.2
04/07/2011
3.98
 31,000 3.95 4.03 3.98 15,500 15,000 0.0
01/07/2011
3.95
 35,000 3.95 4.00 3.95 26,200 15,000 0.2
30/06/2011
3.95
 15,000 4.16 4.16 3.95 0 15,000 -0.2
29/06/2011
4.16
 30,300 4.11 4.16 4.11 0 0 0
28/06/2011
4.11
 0 4.11 4.11 4.11 0 0 0
27/06/2011
4.11
 2,200 4.13 4.13 4.11 0 0 0
24/06/2011
4.13
 13,800 4.08 4.13 4.08 5,000 0 0.1
23/06/2011
4.08
 221,000 4.05 4.11 4.05 205,000 200,000 0.1
22/06/2011
4.05
 58,800 4.03 4.16 4.00 29,300 0 0.5
21/06/2011
4.03
 37,900 4.00 4.03 3.98 5,000 0 0.1
20/06/2011
4.00
 50,800 3.90 4.00 3.92 0 0 0
17/06/2011
3.90
 8,100 3.90 3.90 3.90 0 0 0
16/06/2011
3.90
 600 3.79 3.90 3.90 0 0 0
15/06/2011
3.79
 14,900 3.95 3.95 3.77 0 0 0
14/06/2011
3.95
 18,500 3.90 4.03 3.90 0 0 0
13/06/2011
3.90
 1,000 3.90 3.90 3.90 0 0 0
10/06/2011
3.90
 3,000 3.74 3.90 3.90 0 0 0
09/06/2011
3.74
 0 3.77 3.74 3.74 0 0 0
08/06/2011
3.77
 2,750 3.77 3.77 3.74 1,500 0 0.0
07/06/2011
3.77
 10,000 3.64 3.77 3.77 100 0 0.0
06/06/2011
3.64
 0 3.64 3.64 3.64 0 0 0
03/06/2011
3.64
 23,300 3.64 3.64 3.53 14,300 0 0.2
02/06/2011
3.64
 2,200 3.46 3.64 3.64 0 0 0
01/06/2011
3.46
 50,100 3.61 3.61 3.27 25,500 0 0.3
31/05/2011
3.61
 0 3.61 3.61 3.61 0 0 0
30/05/2011
3.61
 8,900 3.64 3.64 3.61 2,000 0 0.0
27/05/2011
3.64
 4,500 3.51 3.64 3.64 0 0 0
26/05/2011
3.51
 8,000 3.59 3.59 3.51 8,000 0 0.1
25/05/2011
3.59
 12,100 3.79 3.79 3.51 11,000 0 0.2
24/05/2011
3.79
 10,800 4.00 4.00 3.79 9,000 0 0.1
23/05/2011
4.00
 5,600 4.00 4.03 3.95 5,600 0 0.1
20/05/2011
4.00
 10,500 4.03 4.03 4.00 10,000 0 0.2
19/05/2011
4.03
 0 4.03 4.03 4.03 0 0 0
18/05/2011: Cổ tức tiền mặt tỉ lệ: 15%
18/05/2011
4.03
 7,000 4.03 4.03 4.03 3,000 0 0.0
17/05/2011
4.03
 1,900 4.03 4.03 4.03 0 0 0
16/05/2011
4.03
 0 4.03 4.03 4.03 0 0 0
13/05/2011
4.03
 0 4.03 4.03 4.03 0 0 0
12/05/2011
4.03
 0 4.03 4.03 4.03 0 0 0
11/05/2011
4.03
 4,900 3.81 4.03 4.03 0 0 0
10/05/2011
3.81
 1,100 3.91 4.15 3.79 500 0 0.0
09/05/2011
3.91
 8,000 3.79 3.91 3.79 0 0 0
06/05/2011
3.79
 0 3.79 3.79 3.79 0 0 0
05/05/2011
3.79
 0 3.79 3.79 3.79 0 0 0
04/05/2011
3.79
 100 3.55 3.79 3.79 0 0 0
29/04/2011
3.55
 5,200 3.67 4.03 3.55 0 0 0
28/04/2011
3.67
 0 3.67 3.67 3.67 0 0 0
27/04/2011
3.67
 1,500 3.55 3.67 3.67 0 0 0
26/04/2011
3.55
 4,300 3.55 3.55 3.51 0 0 0
25/04/2011
3.55
 6,200 3.55 3.55 3.44 0 0 0
22/04/2011
3.55
 500 3.44 3.55 3.55 0 0 0
21/04/2011
3.44
 2,300 3.41 3.44 3.44 0 0 0
20/04/2011
3.41
 2,000 3.36 3.41 3.41 0 0 0
19/04/2011
3.36
 1,400 3.36 3.36 3.36 0 0 0
18/04/2011
3.36
 700 3.67 3.67 3.36 0 0 0
15/04/2011
3.67
 0 3.67 3.67 3.67 0 0 0
14/04/2011
3.67
 100 3.41 3.67 3.67 0 0 0

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