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)
15/12/2020
34.66
 41,569 34.50 38.26 33.97 11,200 0 0.5
14/12/2020
34.50
 16,900 33.74 34.50 33.74 3,200 0 0.1
11/12/2020
33.74
 4,500 33.58 33.74 33.35 400 100 0.0
10/12/2020
33.58
 1,200 33.58 33.58 33.58 0 0 0
09/12/2020
33.58
 14,800 33.58 33.58 33.05 4,800 0 0.2
08/12/2020
33.58
 6,700 33.74 33.74 33.20 700 0 0.0
07/12/2020
33.74
 8,100 33.66 34.12 33.05 5,400 0 0.2
04/12/2020
33.66
 2,600 33.74 33.74 33.20 0 0 0
03/12/2020
33.74
 3,400 33.35 34.12 33.58 500 0 0.0
02/12/2020
33.35
 13,700 33.74 33.74 33.05 300 0 0.0
01/12/2020
33.74
 6,900 33.12 33.74 32.59 2,100 0 0.1
30/11/2020
33.12
 11,600 33.35 33.35 32.97 3,010 1,000 0.1
27/11/2020
33.35
 1,950 33.12 33.58 32.97 400 200 0.0
26/11/2020
33.12
 1,600 32.97 34.43 32.97 400 200 0.0
25/11/2020
32.97
 5,800 33.28 33.35 32.97 100 0 0.0
24/11/2020
33.28
 3,900 32.97 34.12 32.97 0 0 0
23/11/2020
32.97
 3,300 32.28 33.74 32.51 1,920 0 0
20/11/2020
32.28
 700 32.36 32.36 32.20 0 0 0
19/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
19/11/2020
32.36
 1,500 32.05 32.59 32.20 600 0 0.0
18/11/2020
32.05
 4,800 31.68 32.20 31.30 200 0 0.0
17/11/2020
31.68
 1,500 31.75 31.83 31.45 0 0 0
16/11/2020
31.75
 4,900 31.45 32.20 31.45 1,000 0 0.0
13/11/2020
31.45
 12,700 31.45 31.60 31.45 0 0 0
12/11/2020
31.45
 12,500 31.45 31.45 31.30 0 0 0
11/11/2020
31.45
 1,700 31.60 31.68 31.00 0 0 0
10/11/2020
31.60
 4,820 31.15 32.95 31.30 720 0 0.0
09/11/2020
31.15
 8,500 31.68 31.68 30.70 100 0 0.0
06/11/2020
31.68
 100 31.23 31.68 31.68 100 0 0.0
05/11/2020
31.23
 2,700 31.15 31.23 30.70 0 0 0
04/11/2020
31.15
 1,700 31.08 31.30 30.85 0 0 0
03/11/2020
31.08
 5,120 31.45 31.45 30.70 20 0 0.0
02/11/2020
31.45
 100 31.38 31.45 31.45 100 0 0.0
30/10/2020
31.38
 1,800 30.85 31.45 30.70 700 0 0.0
29/10/2020
30.85
 40,600 30.70 30.85 30.40 200 0 0.0
28/10/2020
30.70
 44,120 31.08 31.38 30.70 5,920 20 0.2
27/10/2020
31.08
 16,210 31.30 31.30 30.85 1,010 0 0.0
26/10/2020
31.30
 53,300 31.23 31.75 30.93 11,000 1,000 0.4
23/10/2020
31.23
 11,500 31.45 32.05 31.23 5,500 0 0.2
22/10/2020
31.45
 2,922 31.45 32.05 31.45 2,600 0 0.1
21/10/2020
31.45
 4,020 31.45 33.70 31.45 2,420 0 0.1
20/10/2020
31.45
 24,600 31.83 31.83 31.08 1,500 0 0.1
19/10/2020
31.83
 6,800 32.13 32.13 31.60 100 0 0.0
16/10/2020
32.13
 6,100 31.90 32.42 31.75 800 0 0.0
15/10/2020
31.90
 12,500 31.45 32.57 31.45 5,300 0 0.2
14/10/2020
31.45
 10,300 31.53 32.13 31.45 3,700 0 0.2
13/10/2020
31.53
 3,400 32.20 32.20 31.53 3,000 0 0.1
12/10/2020
32.20
 1,700 31.83 32.95 31.83 600 0 0.0
09/10/2020
31.83
 700 32.13 32.20 31.83 200 0 0.0
08/10/2020
32.13
 1,100 31.38 32.13 32.13 1,100 0 0.0
07/10/2020
31.38
 3,100 31.45 32.20 31.38 1,700 0 0.1
06/10/2020
31.45
 7,700 31.45 32.65 31.45 4,500 0 0.2
05/10/2020
31.45
 14,200 31.60 33.70 31.45 6,100 0 0.3
02/10/2020
31.60
 4,500 32.35 33.70 31.60 1,900 0 0.1
01/10/2020
32.35
 20,300 31.45 35.72 31.30 4,500 0 0
30/09/2020
31.45
 5,800 32.05 32.05 31.23 4,600 0 0.2
29/09/2020
32.05
 4,900 31.60 32.35 31.45 2,900 100 0.1
28/09/2020
31.60
 19,300 31.45 33.70 31.08 10,200 0 0.4
25/09/2020
31.45
 6,130 31.45 32.13 30.48 1,520 0 0.1
24/09/2020
31.45
 30,400 30.03 31.45 30.03 1,100 0 0.0
23/09/2020
30.03
 1,930 29.95 30.55 30.03 120 0 0.0
22/09/2020
29.95
 3,657 30.03 30.33 29.95 2,020 0 0.1
21/09/2020
30.03
 6,220 30.40 30.70 30.03 2,720 0 0.1
18/09/2020
30.40
 1,900 30.33 30.85 29.95 1,100 0 0.0
17/09/2020
30.33
 6,511 30.48 30.48 29.95 1,100 0 0.0
16/09/2020
30.48
 3,300 30.03 31.38 29.58 700 0 0.0
15/09/2020
30.03
 34,660 30.25 31.30 30.03 900 0 0.0
14/09/2020
30.25
 6,179 29.80 30.70 29.58 1,000 0 0.0
11/09/2020
29.80
 12,400 29.50 31.45 29.35 2,100 0 0.1
10/09/2020
29.50
 5,200 28.98 29.88 29.06 700 0 0.0
09/09/2020
28.98
 13,800 29.35 29.65 28.68 5,100 0 0.0
08/09/2020
29.35
 15,500 30.63 30.70 28.23 5,100 0 0.2
07/09/2020
30.63
 29,079 29.95 31.45 29.95 9,000 0 0.4
04/09/2020
29.95
 140,320 27.86 31.45 27.71 68,200 110,800 -1.6
03/09/2020
27.86
 185,500 27.86 28.08 27.71 5,000 180,000 -6.5
01/09/2020
27.86
 224,600 27.71 27.86 27.71 54,800 213,800 -5.9
31/08/2020
27.71
 11,658 27.71 27.71 27.63 100 8,300 -0.3
28/08/2020
27.71
 25,500 27.71 27.71 27.56 0 25,400 -0.9
27/08/2020
27.71
 14,900 27.71 28.01 27.63 100 14,400 -0.5
26/08/2020
27.71
 8,401 27.71 27.71 27.56 1,100 8,100 -0.3
25/08/2020
27.71
 33,160 27.71 28.08 27.71 100 32,900 -1.2
24/08/2020
27.71
 28,000 27.71 28.46 27.71 100 26,300 -1.0
21/08/2020
27.71
 9,900 27.71 28.46 23.59 100 9,900 -0.4
20/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
20/08/2020
27.71
 5,600 27.71 28.38 27.71 300 5,500 -0.2
19/08/2020
27.71
 12,900 27.71 27.71 27.71 800 12,900 -0.5
18/08/2020
27.71
 25,220 27.71 27.71 27.63 10 22,400 -0.9
17/08/2020
27.71
 28,500 27.63 27.71 27.42 1,000 27,900 -1.0
14/08/2020
27.63
 16,900 27.93 27.93 27.63 1,000 15,800 -0.6
13/08/2020
27.93
 150,261 27.71 27.93 27.56 2,500 138,100 -5.2
12/08/2020
27.71
 9,100 28.14 29.53 26.25 2,700 6,900 -0.2
11/08/2020
28.14
 100 28.07 28.14 28.14 0 0 0
10/08/2020
28.07
 280 28.44 29.53 28.07 100 0 0.0
07/08/2020
28.44
 1,600 29.53 29.53 28.14 0 0 0
06/08/2020
29.53
 2,900 28.80 29.53 28.44 100 0 0.0
05/08/2020
28.80
 700 29.09 29.09 28.07 100 0 0.0
04/08/2020
29.09
 500 29.53 29.53 28.80 200 0 0.0
03/08/2020
29.53
 2,000 29.89 29.89 27.05 900 0 0.0
31/07/2020
29.89
 5,500 26.76 29.89 26.10 4,600 0 0.2
30/07/2020
26.76
 4,900 26.25 26.76 26.03 100 0 0.0
29/07/2020
26.25
 800 27.34 27.34 25.67 100 0 0.0
28/07/2020
27.34
 830 26.03 27.34 25.96 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |