CTCP Bia Sài Gòn - Miền Tây (wsb)

50.90
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
(2024-10-28) 		-0.60 -1.17% 19,757 -1,508,900 -87.6
50
52
50.90
2 tháng
(2024-09-26) 		0.40 0.79% 67,502 -1,473,900 -85.8
48.90
52
50.90
3 tháng
(2024-08-27) 		1.20 2.41% 127,338 -1,459,600 -85.1
48.90
52
50.90
6 tháng
(2024-05-29) 		2.90 6.04% 494,020 -1,508,300 -87.4
47.60
52
50.90
12 tháng
(2023-12-01) 		2.49 5.15% 1,365,885 -1,773,900 -100.7
45.20
53.90
50.90
24 tháng
(2022-12-06) 		7.27 16.66% 2,032,957 -2,398,469 -137.6
39.92
53.90
50.90
36 tháng
(2021-12-13) 		6.94 15.79% 3,762,680 -2,113,369 -121.8
35.48
53.90
50.90
60 tháng
(2019-12-23) 		16.71 48.88% 8,566,475 -2,447,891 -131.3
25.01
53.90
50.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/01/2022
44.40
 7,940 44.74 44.74 43.96 4,200 0 0.2
04/01/2022
44.74
 10,200 46.57 46.57 44.05 0 0 0
31/12/2021
46.57
 20,200 43.53 46.57 43.09 16,300 0 0.8
30/12/2021
43.53
 3,000 43.44 43.79 42.65 800 0 0.0
29/12/2021
43.44
 15,600 42.92 44.13 42.48 6,300 4,800 0.1
28/12/2021
42.92
 5,500 43.44 44.31 42.65 300 0 0.0
27/12/2021
43.44
 1,800 43.53 43.96 43.44 0 0 0
24/12/2021
43.53
 900 42.65 43.53 43.00 200 0 0.0
23/12/2021
42.65
 11,169 44.22 44.22 42.39 100 0 0.0
22/12/2021
44.22
 1,400 43.96 44.40 43.09 1,100 0 0.1
21/12/2021
43.96
 10,600 44.40 44.40 41.78 6,900 0 0.3
20/12/2021
44.40
 769 43.53 45.27 43.53 700 0 0.0
17/12/2021
43.53
 3,400 43.61 44.40 43.35 100 0 0.0
16/12/2021
43.61
 23,100 43.96 44.13 41.78 13,000 100 0.6
15/12/2021
43.96
 4,100 44.40 44.40 43.87 0 0 0
14/12/2021
44.40
 5,701 43.96 46.14 43.96 1,900 0 0.1
13/12/2021: Cổ tức tiền mặt tỉ lệ: 15%
13/12/2021
43.96
 9,438 44.13 45.27 43.96 2,000 0 0.1
10/12/2021
44.13
 23,202 43.80 44.30 43.71 10,000 0 0.5
09/12/2021
43.80
 2,029 43.29 43.80 43.37 100 0 0.0
08/12/2021
43.29
 4,711 43.37 44.13 43.29 300 200 0.0
07/12/2021
43.37
 2,200 43.63 44.30 43.37 100 0 0.0
06/12/2021
43.63
 10,100 43.88 44.73 42.70 1,100 0 0.1
03/12/2021
43.88
 8,881 43.80 44.39 43.80 500 0 0.0
02/12/2021
43.80
 22,600 44.22 44.39 43.80 3,800 0 0.2
01/12/2021
44.22
 18,810 44.39 44.39 43.71 0 0 0
30/11/2021
44.39
 28,200 43.71 44.81 43.63 17,400 8,600 0.5
29/11/2021
43.71
 32,900 43.88 44.05 43.54 100 0 0.0
26/11/2021
43.88
 12,300 44.22 44.56 43.54 200 0 0.0
25/11/2021
44.22
 17,900 43.88 45.23 43.71 12,300 10,000 0.1
24/11/2021
43.88
 9,300 43.54 44.81 43.46 1,400 400 0.1
23/11/2021
43.54
 20,500 43.88 44.90 42.53 500 0 0.0
22/11/2021
43.88
 27,800 43.88 46.33 43.88 10,300 9,200 0.1
19/11/2021
43.88
 20,800 43.97 44.05 43.80 2,000 0 0.1
18/11/2021
43.97
 212,311 44.22 45.40 43.97 2,200 0 0.1
17/11/2021
44.22
 23,922 43.97 44.22 43.97 900 0 0.0
16/11/2021
43.97
 22,700 44.13 45.49 43.63 600 0 0.0
15/11/2021
44.13
 17,200 44.81 44.81 43.97 0 0 0
12/11/2021
44.81
 28,800 45.49 45.49 43.12 100 0 0.0
11/11/2021
45.49
 5,000 46.08 47.18 44.81 200 0 0.0
10/11/2021
46.08
 7,431 45.74 46.08 44.90 2,800 0 0.2
09/11/2021
45.74
 17,100 46.84 47.26 45.74 800 2,400 -0.1
08/11/2021
46.84
 4,566 47.01 47.09 46.25 200 0 0.0
05/11/2021
47.01
 221 47.35 47.35 47.01 100 0 0.0
04/11/2021
47.35
 2,811 46.50 48.11 46.50 1,700 100 0.1
03/11/2021
46.50
 38,700 46.50 47.09 46.42 400 400 0.0
02/11/2021
46.50
 2,210 46.25 46.50 46.42 1,700 0 0.1
01/11/2021
46.25
 20,000 47.26 47.35 45.66 2,400 300 0.1
29/10/2021
47.26
 19,500 48.11 48.11 45.66 1,700 0 0.1
28/10/2021
48.11
 100 48.28 48.28 48.11 0 0 0
27/10/2021
48.28
 5,700 47.85 48.70 47.43 5,100 4,900 0.0
26/10/2021
47.85
 18,400 48.11 48.79 47.85 5,100 100 0.3
25/10/2021
48.11
 8,600 48.45 48.45 46.50 4,800 4,900 -0.0
22/10/2021
48.45
 1,500 47.60 48.87 48.19 400 0 0.0
21/10/2021
47.60
 17,700 48.62 48.95 47.60 10,000 8,400 0.1
20/10/2021
48.62
 21,100 49.04 49.04 47.94 9,200 0 0.5
19/10/2021
49.04
 23,900 49.12 49.55 48.19 0 0 0
18/10/2021
49.12
 27,400 48.70 49.46 48.19 0 0 0
15/10/2021
48.70
 15,000 47.43 49.04 47.60 0 0 0
14/10/2021
47.43
 14,000 46.33 48.11 46.67 0 0 0
13/10/2021
46.33
 24,100 45.66 47.26 45.99 0 0 0
12/10/2021
45.66
 11,300 45.66 46.42 45.66 0 0 0
11/10/2021
45.66
 11,900 45.49 46.08 45.23 0 0 0
08/10/2021
45.49
 21,000 45.15 45.49 44.39 0 1,000 -0.1
07/10/2021
45.15
 1,200 45.23 45.23 44.05 0 100 -0.0
06/10/2021
45.23
 9,400 44.22 46.33 43.88 100 0 0.0
05/10/2021
44.22
 5,100 44.81 44.81 42.53 0 100 -0.0
04/10/2021
44.81
 1,700 44.81 44.90 43.97 0 1,000 -0.1
01/10/2021
44.81
 6,600 50.31 50.31 43.97 100 0 0.0
30/09/2021
50.31
 17,930 43.80 50.31 43.80 16,200 0 0.9
29/09/2021
43.80
 500 43.54 43.88 43.80 300 0 0.0
28/09/2021
43.54
 16,200 43.12 43.54 43.12 0 800 -0.0
27/09/2021
43.12
 1,000 43.71 43.97 42.70 200 0 0.0
24/09/2021
43.71
 5,801 43.12 43.71 43.12 200 0 0.0
23/09/2021
43.12
 8,700 43.80 43.80 43.12 0 400 -0.0
22/09/2021
43.80
 13,700 42.44 43.97 42.27 4,800 0 0.2
21/09/2021
42.44
 22,124 42.70 43.29 42.11 10,100 100 0.5
20/09/2021
42.70
 11,006 44.30 44.30 42.61 0 0 0
17/09/2021
44.30
 6,800 44.64 44.64 43.29 300 0 0.0
16/09/2021
44.64
 29,010 43.54 44.64 42.78 100 300 -0.0
15/09/2021
43.54
 11,800 44.39 44.39 42.36 0 0 0
14/09/2021
44.39
 13,900 43.29 44.81 43.54 200 1,000 -0.0
13/09/2021
43.29
 15,000 42.61 43.54 42.44 100 5,000 -0.3
10/09/2021
42.61
 2,340 42.27 42.70 42.61 0 0 0
09/09/2021
42.27
 9,220 42.27 42.61 42.19 5,100 0 0.3
08/09/2021
42.27
 3,800 42.11 42.70 41.85 100 0 0.0
07/09/2021
42.11
 5,229 41.85 42.27 42.11 200 0 0.0
06/09/2021
41.85
 2,400 41.85 42.27 41.85 100 0 0.0
01/09/2021
41.85
 11,000 42.19 42.19 40.67 100 0 0.0
31/08/2021
42.19
 6,400 41.43 42.19 41.51 1,100 0 0.1
30/08/2021
41.43
 2,820 41.09 41.43 40.92 900 0 0.0
27/08/2021
41.09
 2,300 40.92 41.26 40.58 0 0 0
26/08/2021
40.92
 3,900 41.01 41.43 40.58 0 0 0
25/08/2021
41.01
 3,400 40.92 41.01 40.84 0 0 0
24/08/2021
40.92
 700 40.84 40.92 40.58 400 0 0.0
23/08/2021
40.84
 3,500 40.67 41.34 39.06 900 0 0.0
20/08/2021
40.67
 18,700 41.18 41.18 40.58 0 0 0
19/08/2021
41.18
 6,600 41.26 41.26 41.09 0 0 0
18/08/2021
41.26
 3,800 41.60 41.77 41.09 100 0 0.0
17/08/2021
41.60
 2,100 41.18 41.68 41.09 200 0 0.0
16/08/2021
41.18
 12,200 41.01 41.18 41.09 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |