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) 		13 26.26% 37,100 3,600 0.2
49.50
71.30
62.50
2 tháng
(2024-11-18) 		13.93 28.69% 59,800 -6,300 -0.3
48.18
71.30
62.50
3 tháng
(2024-10-17) 		13.45 27.43% 118,132 -1,484,200 -86.3
47.03
71.30
62.50
6 tháng
(2024-07-19) 		16.34 35.40% 292,349 -1,506,600 -87.4
45.78
71.30
62.50
12 tháng
(2024-01-22) 		16.04 34.52% 1,208,124 -1,665,000 -95.4
44.43
71.30
62.50
24 tháng
(2023-01-27) 		19.85 46.53% 2,029,522 -2,431,669 -139.2
38.39
71.30
62.50
36 tháng
(2022-02-07) 		17.46 38.77% 3,514,829 -2,241,469 -128.2
34.12
71.30
62.50
60 tháng
(2020-02-11) 		34.67 124.61% 8,170,009 -2,369,181 -127.7
24.05
71.30
62.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/05/2021
39.27
 2,600 39.11 40.57 39.11 200 0 0.0
14/05/2021
39.11
 18,100 40.41 40.41 39.11 1,400 100 0.1
13/05/2021
40.41
 5,700 39.11 42.04 39.03 1,000 0 0.0
12/05/2021
39.11
 4,210 40.17 40.17 39.03 0 0 0
11/05/2021
40.17
 47,700 40.25 45.53 39.68 23,400 0 1.2
10/05/2021
40.25
 16,900 40.66 42.04 39.84 4,800 600 0.2
07/05/2021: Cổ tức tiền mặt tỉ lệ: 20%
07/05/2021
40.66
 6,500 40.82 42.12 40.66 200 0 0.0
06/05/2021
40.82
 4,000 40.66 41.29 40.82 900 0 0.0
05/05/2021
40.66
 8,800 41.13 41.44 40.66 4,000 0 0.2
04/05/2021
41.13
 6,700 44.49 44.49 40.74 3,000 0 0.2
29/04/2021
44.49
 17,635 41.36 46.92 40.50 4,300 600 0.2
28/04/2021
41.36
 14,970 40.19 45.35 40.43 2,800 0 0.2
27/04/2021
40.19
 12,000 40.27 40.35 40.19 5,100 100 0.3
26/04/2021
40.27
 1,900 41.99 41.99 40.27 1,400 0 0.1
23/04/2021
41.99
 1,870 40.66 41.99 40.27 600 0 0.0
22/04/2021
40.66
 10,800 41.05 41.05 40.66 300 0 0.0
20/04/2021
41.05
 3,000 41.05 41.05 40.66 0 0 0
19/04/2021
41.05
 5,100 40.27 41.05 40.90 100 0 0.0
16/04/2021
40.27
 6,412 40.97 41.21 40.27 4,200 0 0.2
15/04/2021
40.97
 4,100 40.43 41.29 40.43 600 0 0
14/04/2021
40.43
 1,300 40.27 41.29 40.35 200 0 0.0
13/04/2021
40.27
 16,600 41.29 41.29 39.88 8,400 0 0.4
12/04/2021
41.29
 7,200 40.66 41.44 40.58 200 0 0.0
09/04/2021
40.66
 1,500 40.74 41.05 40.66 0 400 -0.0
08/04/2021
40.74
 3,600 41.36 41.68 40.50 1,000 0 0.1
07/04/2021
41.36
 7,400 40.66 42.23 40.27 5,400 2,000 0.2
06/04/2021
40.66
 4,106 40.66 40.66 40.43 0 0 0
05/04/2021
40.66
 22,000 40.90 41.83 40.35 600 0 0.0
02/04/2021
40.90
 6,700 41.68 43.01 40.90 1,100 0 0.1
01/04/2021
41.68
 8,100 41.44 41.83 41.68 500 0 0.0
31/03/2021
41.44
 5,700 43.79 43.79 41.05 1,000 0 0.1
30/03/2021
43.79
 901 42.23 45.35 43.79 800 0 0.0
29/03/2021
42.23
 10,910 40.50 45.35 41.60 3,800 500 0.2
26/03/2021
40.50
 19,100 40.27 45.35 40.27 1,000 0 0.1
25/03/2021
40.27
 3,700 40.66 41.05 40.27 1,800 0 0.1
24/03/2021
40.66
 4,902 41.36 41.36 40.27 4,400 0 0.2
23/03/2021
41.36
 3,100 40.27 41.44 39.88 600 0 0.0
22/03/2021
40.27
 3,000 40.50 41.05 39.88 300 0 0.0
19/03/2021
40.50
 4,826 40.19 41.13 39.80 700 0 0.0
18/03/2021
40.19
 4,000 41.21 41.21 39.88 200 0 0.0
17/03/2021
41.21
 3,900 40.04 41.44 39.88 1,300 0 0.1
16/03/2021
40.04
 3,100 40.35 42.07 39.49 200 2,200 -0.1
15/03/2021
40.35
 10,800 41.36 42.15 40.19 300 0 0.0
12/03/2021: Cổ tức tiền mặt tỉ lệ: 10%
12/03/2021
41.36
 4,726 39.49 42.23 40.27 800 0 0.0
11/03/2021
39.49
 14,200 38.80 44.47 39.10 700 100 0.0
10/03/2021
38.80
 3,408 39.03 41.25 38.72 1,000 1,100 -0.0
09/03/2021
39.03
 7,600 39.10 39.10 38.34 3,000 0 0.2
08/03/2021
39.10
 2,500 38.57 39.79 32.59 1,300 0 0.1
05/03/2021
38.57
 26,800 38.26 39.03 38.34 7,900 0 0.4
04/03/2021
38.26
 21,300 38.26 39.72 38.18 5,000 0 0.2
03/03/2021
38.26
 8,600 38.34 38.34 37.95 4,200 0 0.2
02/03/2021
38.34
 6,200 38.34 38.34 38.34 100 0 0.0
01/03/2021
38.34
 15,700 39.72 39.72 37.19 400 0 0.0
26/02/2021
39.72
 8,800 37.57 39.72 36.42 4,300 700 0.2
25/02/2021
37.57
 300 37.11 37.88 37.57 100 0 0.0
24/02/2021
37.11
 1,900 37.95 38.64 37.11 300 0 0.0
23/02/2021
37.95
 926 37.80 38.11 37.26 500 0 0.0
22/02/2021
37.80
 6,210 36.80 38.95 36.96 500 0 0.0
19/02/2021
36.80
 9,800 38.34 38.34 36.42 2,300 0 0.1
18/02/2021
38.34
 1,500 36.42 39.79 38.26 500 0 0.0
17/02/2021
36.42
 9,000 36.34 36.42 36.19 0 0 0
09/02/2021
36.34
 3,603 36.19 36.34 36.04 0 0 0
08/02/2021
36.19
 6,200 36.04 36.73 35.96 700 0 0
05/02/2021
36.04
 5,500 36.04 36.19 36.04 0 0 0
04/02/2021
36.04
 11,806 36.19 36.80 36.04 0 0 0
03/02/2021
36.19
 400 35.96 36.34 35.50 100 0 0.0
02/02/2021
35.96
 1,800 35.19 35.96 35.27 900 0 0.0
01/02/2021
35.19
 7,200 35.96 35.96 35.19 1,500 0 0.1
29/01/2021
35.96
 16,611 34.66 36.80 34.50 12,700 0 0.6
28/01/2021
34.66
 23,500 36.50 36.50 34.12 4,600 400 0.2
27/01/2021
36.50
 12,000 36.04 36.50 35.58 100 0 0.0
26/01/2021
36.04
 25,600 36.80 36.80 36.04 100 0 0.0
25/01/2021
36.80
 21,500 36.34 37.34 35.12 5,800 0 0.3
22/01/2021
36.34
 700 36.73 36.73 36.34 0 0 0
21/01/2021
36.73
 1,600 36.65 37.03 36.11 200 0 0.0
20/01/2021
36.65
 31,100 37.88 37.88 35.27 2,100 0 0.1
19/01/2021
37.88
 1,500 36.42 38.11 36.04 500 0 0.0
18/01/2021
36.42
 7,600 37.49 38.34 36.42 2,100 0 0.1
15/01/2021
37.49
 12,000 37.57 38.34 36.04 600 0 0.0
14/01/2021
37.57
 2,000 38.11 40.64 36.88 800 0 0.0
13/01/2021
38.11
 5,400 38.26 38.26 36.04 300 0 0.0
12/01/2021
38.26
 200 38.34 38.34 38.26 200 100 0.0
11/01/2021
38.34
 7,200 38.34 38.34 36.80 300 2,100 -0.1
08/01/2021
38.34
 300 38.34 38.95 38.34 100 0 0.0
07/01/2021
38.34
 11,100 37.34 39.56 37.26 300 0 0.0
06/01/2021
37.34
 900 39.18 39.18 37.19 100 0 0.0
05/01/2021
39.18
 800 39.87 39.87 39.18 500 0 0.0
04/01/2021
39.87
 11,000 39.79 39.87 39.87 0 0 0
31/12/2020
39.79
 5,600 38.41 41.41 37.57 4,900 0 0.3
30/12/2020
38.41
 3,100 36.42 40.56 36.42 4,900 0 0.0
29/12/2020
36.42
 6,700 36.04 36.42 35.12 4,900 0 0.2
28/12/2020
36.04
 6,500 36.34 36.73 35.27 1,300 1 0.1
25/12/2020
36.34
 8,240 35.88 36.34 35.12 4,700 0 0.2
24/12/2020
35.88
 5,600 36.04 36.19 35.88 0 0 0
23/12/2020
36.04
 3,800 38.11 38.11 36.04 0 0 0
22/12/2020
38.11
 200 37.34 38.11 38.03 200 0 0.0
21/12/2020
37.34
 7,700 36.04 38.34 36.04 1,300 0 0.1
18/12/2020
36.04
 6,300 36.04 37.95 35.27 2,600 0 0.1
17/12/2020
36.04
 1,800 36.19 36.19 35.65 300 0 0.0
16/12/2020
36.19
 3,900 34.66 36.42 34.81 11,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |