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)
25/07/2025
54.43
 3,000 53.06 54.43 53.06 0 0 0
24/07/2025
53.06
 200 53.06 53.06 53.06 0 0 0
23/07/2025
54.80
 300 54.89 54.89 54.80 0 0 0
22/07/2025
55.35
 300 55.35 55.35 55.35 0 0 0
21/07/2025
57.64
 1,600 51.69 57.64 50.78 0 0 0
18/07/2025
58.55
 100 58.55 58.55 58.55 0 0 0
17/07/2025
53.15
 0 53.15 53.15 53.15 0 0 0
16/07/2025
53.15
 0 53.15 53.15 53.15 0 0 0
15/07/2025
53.15
 100 53.15 53.15 53.15 0 0 0
14/07/2025
60.66
 100 60.66 60.66 60.66 0 0 0
11/07/2025
59.28
 300 62.21 62.21 53.06 0 0 0
10/07/2025
58.55
 100 58.55 58.55 58.55 0 0 0
09/07/2025
52.15
 100 52.15 52.15 52.15 0 0 0
08/07/2025
57.36
 0 57.36 57.36 57.36 0 0 0
07/07/2025
57.36
 0 57.36 57.36 57.36 0 0 0
04/07/2025
57.36
 0 57.36 57.36 57.36 0 0 0
03/07/2025
57.36
 0 57.36 57.36 57.36 0 0 0
02/07/2025
57.36
 0 57.36 57.36 57.36 0 0 0
01/07/2025
57.36
 0 57.36 57.36 57.36 0 0 0
30/06/2025
57.36
 6,400 57.36 57.36 57.36 0 0 0
27/06/2025
57.36
 200 50.78 57.36 50.78 0 0 0
26/06/2025
58.37
 0 58.37 58.37 58.37 0 0 0
25/06/2025
58.37
 100 58.37 58.37 58.37 0 0 0
24/06/2025
53.06
 200 53.06 53.06 53.06 0 0 0
23/06/2025
53.06
 3,200 53.06 53.06 53.06 0 0 0
20/06/2025
58.46
 0 58.46 58.46 58.46 0 0 0
19/06/2025
58.46
 0 58.46 58.46 58.46 0 0 0
18/06/2025
58.46
 0 58.46 58.46 58.46 0 0 0
17/06/2025
58.46
 0 58.46 58.46 58.46 0 0 0
16/06/2025
58.46
 0 58.46 58.46 58.46 0 0 0
13/06/2025
58.46
 0 58.46 58.46 58.46 0 0 0
12/06/2025
58.46
 0 58.46 58.46 58.46 0 0 0
11/06/2025
58.46
 0 58.46 58.46 58.46 0 0 0
10/06/2025
63.86
 1,100 53.98 64.04 53.43 0 0 0
09/06/2025
62.76
 0 62.76 62.76 62.76 0 0 0
06/06/2025
62.21
 7,100 58.19 63.13 58.19 0 0 0
05/06/2025
54.89
 0 54.89 54.89 54.89 0 0 0
04/06/2025
54.89
 1,400 54.89 54.89 54.89 0 0 0
03/06/2025
56.36
 0 56.36 56.36 56.36 0 0 0
02/06/2025
56.36
 0 56.36 56.36 56.36 0 0 0
30/05/2025
60.11
 7,800 52.33 60.11 47.12 0 0 0
29/05/2025
52.61
 5,000 52.06 52.61 52.06 0 0 0
28/05/2025
52.70
 0 52.70 52.70 52.70 0 0 0
27/05/2025
53.61
 200 51.69 53.61 51.69 0 0 0
26/05/2025
50.87
 200 54.80 54.80 50.87 0 0 0
23/05/2025
53.89
 700 48.03 53.89 48.03 0 0 0
22/05/2025
51.60
 1,200 49.40 51.60 48.95 0 0 0
21/05/2025: Cổ tức tiền mặt tỉ lệ: 30%
21/05/2025
54.80
 1,100 51.78 54.80 51.60 0 0 0
20/05/2025
50.32
 3,500 46.93 53.27 46.93 0 0 0
19/05/2025
50.32
 1,400 50.06 51.88 50.06 0 0 0
16/05/2025
50.06
 1,700 50.14 50.14 50.06 0 0 0
15/05/2025
49.45
 700 49.62 49.62 49.45 0 0 0
14/05/2025
53.61
 100 53.61 53.61 53.61 0 0 0
13/05/2025
47.28
 200 47.28 47.28 47.28 0 0 0
12/05/2025
52.05
 2,000 45.98 56.13 45.98 0 0 0
09/05/2025
52.31
 0 52.31 52.31 52.31 0 0 0
08/05/2025
52.31
 0 52.31 52.31 52.31 0 0 0
07/05/2025
52.31
 0 52.31 52.31 52.31 0 0 0
06/05/2025
52.31
 0 52.31 52.31 52.31 0 0 0
05/05/2025
52.31
 0 52.31 52.31 52.31 0 0 0
02/05/2025
51.19
 10 51.19 51.19 51.19 0 0 0
01/05/2025
58.91
 0 58.91 58.91 58.91 0 0 0
30/04/2025
47.54
 2,800 48.41 48.41 45.37 0 0 0
29/04/2025
56.04
 1,100 51.97 56.04 51.97 0 0 0
28/04/2025
55.35
 700 50.66 55.35 50.66 0 0 0
25/04/2025
50.23
 101 50.23 50.23 50.23 0 0 0
24/04/2025
50.23
 1 50.23 50.23 50.23 0 0 0
23/04/2025
50.23
 100 50.23 50.23 50.23 0 0 0
22/04/2025
50.32
 56 50.32 50.32 50.32 0 0 0
21/04/2025
50.32
 100 50.32 50.32 50.32 0 0 0
18/04/2025
51.88
 100 51.88 51.88 51.88 0 0 0
17/04/2025
50.66
 0 50.66 50.66 50.66 0 0 0
16/04/2025
50.66
 0 50.66 50.66 50.66 0 0 0
15/04/2025
50.66
 101 50.66 50.66 50.66 0 0 0
14/04/2025
52.05
 0 52.05 52.05 52.05 0 0 0
11/04/2025
52.05
 0 52.05 52.05 52.05 0 0 0
10/04/2025
52.05
 800 52.05 52.05 52.05 0 0 0
09/04/2025
52.66
 101 52.66 52.66 52.66 0 0 0
08/04/2025
52.05
 2 49.19 49.19 49.19 0 0 0
07/04/2025
54.40
 0 54.40 54.40 54.40 0 0 0
04/04/2025
49.19
 0 49.19 49.19 49.19 0 0 0
03/04/2025
52.05
 2 49.19 49.19 49.19 0 0 0
02/04/2025
49.19
 0 49.19 49.19 49.19 0 0 0
01/04/2025
52.05
 400 48.15 52.05 48.15 0 0 0
31/03/2025
52.92
 100 52.92 52.92 52.92 0 0 0
28/03/2025
53.35
 300 51.71 53.35 51.71 0 0 0
27/03/2025
52.49
 0 52.49 52.49 52.49 0 0 0
26/03/2025
52.49
 0 52.49 52.49 52.49 0 0 0
25/03/2025
52.49
 0 52.49 52.49 52.49 0 0 0
24/03/2025
52.49
 0 52.49 52.49 52.49 0 0 0
21/03/2025
52.83
 200 52.05 52.83 52.05 0 0 0
20/03/2025
53.09
 300 52.23 53.09 52.23 0 0 0
19/03/2025
51.97
 507 51.97 51.97 49.10 0 0 0
18/03/2025
51.45
 15,730 49.45 52.05 47.02 0 0 0
17/03/2025
47.54
 2,800 48.41 48.41 45.37 0 0 0
14/03/2025
45.98
 709 46.15 46.15 45.98 0 0 0
13/03/2025
46.41
 100 46.41 46.41 46.41 0 0 0
12/03/2025
52.05
 8,600 47.28 52.05 47.28 0 0 0
11/03/2025
47.19
 300 47.02 47.19 47.02 0 0 0
10/03/2025
46.76
 100 46.76 46.76 46.76 0 0 0

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