CTCP Bia Sài Gòn - Miền Tây (wsb)

62.50
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
(2024-12-16) 		10.50 21.21% 37,100 3,600 0.2
49.50
71.30
60
2 tháng
(2024-11-15) 		11.34 23.30% 62,300 -4,100 -0.2
48.18
71.30
60
3 tháng
(2024-10-16) 		10.76 21.86% 118,132 -1,484,200 -86.3
47.03
71.30
60
6 tháng
(2024-07-18) 		13.84 29.98% 306,849 -1,493,100 -86.7
45.78
71.30
60
12 tháng
(2024-01-22) 		13.54 29.14% 1,208,124 -1,665,000 -95.4
44.43
71.30
60
24 tháng
(2023-01-27) 		17.35 40.66% 2,029,522 -2,431,669 -139.2
38.39
71.30
60
36 tháng
(2022-02-07) 		14.96 33.22% 3,514,829 -2,241,469 -128.2
34.12
71.30
60
60 tháng
(2020-02-10) 		33.52 126.60% 8,172,309 -2,369,181 -127.7
24.05
71.30
60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2025
62.50
 0 62.50 62.50 62.50 0 0 0
14/01/2025
60
 200 65 65 60 100 0 0.0
13/01/2025
59.80
 100 59.80 59.80 59.80 100 0 0.0
10/01/2025
60
 800 58 60 58 0 0 0
09/01/2025
64.70
 2,900 58 64.70 56.80 200 0 0.0
08/01/2025
66.60
 100 66.60 66.60 66.60 0 0 0
07/01/2025
60
 200 60.10 60.10 60 0 100 -0.0
06/01/2025
64.70
 500 60.30 64.90 60 200 0 0.0
03/01/2025
67.90
 0 67.90 67.90 67.90 0 0 0
02/01/2025
67.90
 0 67.90 67.90 67.90 0 0 0
31/12/2024
71.30
 17,000 61.40 71.30 61.40 0 0 0
30/12/2024
62
 0 62 62 62 0 0 0
27/12/2024
60
 500 62.40 62.50 60 0 100 -0.0
26/12/2024
62.40
 300 64.90 64.90 60.50 100 0 0.0
25/12/2024
65
 1,200 63.50 71.70 53.30 700 300 0.0
24/12/2024
62.50
 100 62.50 62.50 62.50 100 0 0.0
23/12/2024
55.90
 500 54.90 55.90 54.90 500 0 0.0
20/12/2024
53.80
 6,000 53 54 50 900 0 0.0
19/12/2024
53.40
 1,500 53 53.90 51 1,200 0 0.1
18/12/2024
51.90
 3,600 51.90 51.90 51.90 0 0 0
17/12/2024
51.90
 1,000 51.90 51.90 51.90 0 0 0
16/12/2024
49.50
 600 50.10 50.10 49.50 0 0 0
13/12/2024: Cổ tức tiền mặt tỉ lệ: 20%
13/12/2024
50.20
 0 50.20 50.20 50.20 0 0 0
12/12/2024
50.20
 600 50.20 50.20 50.20 0 200 -0.0
11/12/2024
49.62
 100 49.62 49.62 49.62 100 0 0.0
10/12/2024
49.62
 400 49.62 49.62 49.62 0 0 0
09/12/2024
49.62
 0 49.62 49.62 49.62 0 0 0
06/12/2024
50.49
 5,900 51.45 51.45 49.53 100 5,600 -0.3
05/12/2024
50.01
 300 50.49 50.49 50.01 0 0 0
04/12/2024
50.49
 1,300 49.82 50.49 49.82 0 0 0
03/12/2024
49.05
 300 50.20 50.20 49.05 0 300 -0.0
02/12/2024
50.01
 1,200 51.83 51.83 50.01 0 0 0
29/11/2024
51.83
 8,600 49.53 51.83 49.05 100 5,500 -0.3
28/11/2024
49.53
 100 49.53 49.53 49.53 0 0 0
27/11/2024
49.05
 300 48.57 49.05 48.57 200 0 0.0
26/11/2024
48.95
 0 48.95 48.95 48.95 0 0 0
25/11/2024
48.95
 300 48.95 48.95 48.95 0 0 0
22/11/2024
48.95
 100 48.95 48.95 48.95 0 0 0
21/11/2024
48.18
 500 48.18 48.18 48.18 500 0 0.0
20/11/2024
48.18
 0 48.18 48.18 48.18 0 0 0
19/11/2024
48.18
 600 48.18 48.18 48.18 100 0 0.0
18/11/2024
48.57
 2,100 48.18 48.57 48.18 2,000 1,400 0.0
15/11/2024
48.66
 2,500 48.18 48.66 48.18 2,200 0 0.1
14/11/2024
48.18
 400 48.18 48.18 48.18 0 0 0
13/11/2024
48.18
 900 48.18 48.18 48.18 300 0 0.0
12/11/2024
49.53
 0 49.53 49.53 49.53 0 0 0
11/11/2024
49.53
 300 49.53 49.53 49.53 0 100 -0.0
08/11/2024
50.01
 500 48.95 50.01 48.95 500 0 0.0
07/11/2024
48.08
 2,100 48.57 48.57 48.08 1,900 0 0.1
06/11/2024
49.62
 5,141 50.01 55.20 46.16 0 0 0
05/11/2024
48.08
 200 48.08 48.08 48.08 0 0 0
04/11/2024
48.95
 100 48.95 48.95 48.95 0 0 0
01/11/2024
48.18
 2,707 48.18 48.18 48.18 2,700 0 0.1
31/10/2024
48.18
 1,200 48.28 48.28 48.18 1,000 0 0.1
30/10/2024
48.95
 0 48.95 48.95 48.95 0 0 0
29/10/2024
48.95
 109 48.95 48.95 48.95 0 0 0
28/10/2024
49.53
 0 48.95 48.95 48.95 0 1,518,600 -88.1
25/10/2024
49.53
 35,600 48.95 49.53 46.64 30,200 0 1.5
24/10/2024
49.05
 4,740 48.08 49.14 47.60 1,500 0 0.1
23/10/2024
48.57
 100 48.57 48.57 48.57 100 0 0.0
22/10/2024
47.03
 1,000 47.22 47.22 46.16 0 0 0
21/10/2024
49.05
 110 49.05 49.05 49.05 0 0 0
18/10/2024
49.53
 304 48.95 49.53 48.95 300 0 0.0
17/10/2024
49.05
 321 48.08 49.05 48.08 100 0 0.0
16/10/2024
49.24
 0 49.24 49.24 49.24 0 0 0
15/10/2024
49.24
 100 49.24 49.24 49.24 100 0 0.0
14/10/2024
49.62
 1,517 49.05 49.62 47.60 400 1,000 -0.0
11/10/2024
49.43
 0 49.43 49.43 49.43 0 0 0
10/10/2024
49.43
 0 49.43 49.43 49.43 0 0 0
09/10/2024
49.43
 3 49.43 49.43 49.43 0 0 0
08/10/2024
49.43
 100 49.43 49.43 49.43 100 0 0.0
07/10/2024
49.24
 200 49.05 49.24 49.05 200 0 0.0
04/10/2024
48.85
 0 48.85 48.85 48.85 0 0 0
03/10/2024
48.57
 200 49.05 49.05 48.57 100 0 0.0
02/10/2024
48.57
 0 48.57 48.57 48.57 0 0 0
01/10/2024
48.57
 0 48.57 48.57 48.57 0 0 0
30/09/2024
48.76
 3,150 49.33 49.43 48.08 2,700 0 0.1
27/09/2024
48.85
 100 48.85 48.85 48.85 100 0 0.0
26/09/2024
48.57
 200 47.51 48.57 47.51 100 0 0.0
25/09/2024
49.05
 100 49.05 49.05 49.05 100 0 0.0
24/09/2024
48.76
 3,637 48.95 49.24 47.80 2,300 0 0.1
23/09/2024
48.95
 2,136 47.51 48.95 47.51 100 0 0.0
20/09/2024
49.24
 0 49.24 49.24 49.24 0 0 0
19/09/2024
49.24
 0 49.24 49.24 49.24 0 0 0
18/09/2024
49.24
 0 49.24 49.24 49.24 0 0 0
17/09/2024
49.33
 400 49.24 49.33 49.24 0 0 0
16/09/2024
49.24
 6,100 47.12 49.33 47.12 5,100 0 0.3
13/09/2024
49.05
 1,203 49.05 49.14 49.05 500 0 0.0
12/09/2024
49.05
 2,500 49.53 49.53 47.12 900 0 0.0
11/09/2024
49.05
 400 49.33 49.33 48.95 100 0 0.0
10/09/2024
48.95
 11,301 49.05 49.05 47.60 1,100 0 0.1
09/09/2024
49.05
 3,631 48.85 49.43 48.08 0 0 0
06/09/2024
48.95
 1,300 49.43 49.43 48.08 200 0 0.0
05/09/2024
48.95
 2,513 48.57 49.53 48.57 1,000 0 0.1
04/09/2024
48.57
 1,600 48.08 48.57 48.08 100 0 0.0
30/08/2024
48.08
 12,500 48.08 48.57 48.08 600 0 0.0
29/08/2024
48.08
 5,314 47.89 49.53 47.03 1,200 0 0.1
28/08/2024
47.80
 400 47.80 47.89 46.93 300 0 0.0
27/08/2024
47.80
 4,801 47.80 47.80 46.83 700 0 0.0
26/08/2024
47.89
 5,000 47.89 47.89 46.64 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |