CTCP Bia Sài Gòn - Miền Tây (wsb)

50.10
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
(2024-10-15) 		-1.10 -2.15% 55,800 -1,476,000 -85.9
48.90
52
50.10
2 tháng
(2024-09-16) 		-1.10 -2.15% 73,500 -1,468,000 -85.5
48.90
52
50.10
3 tháng
(2024-08-16) 		1.40 2.87% 199,100 -1,483,300 -86.2
48.70
52
50.10
6 tháng
(2024-05-20) 		1.70 3.51% 551,400 -1,531,400 -88.5
47.60
52
50.10
12 tháng
(2023-11-20) 		2.80 5.93% 1,375,000 -1,782,509 -101.2
45.20
53.90
50.10
24 tháng
(2022-11-25) 		4.48 9.82% 2,038,692 -2,389,069 -137.2
39.92
53.90
50.10
36 tháng
(2021-11-30) 		5.71 12.87% 3,876,528 -2,090,469 -120.6
35.48
53.90
50.10
60 tháng
(2019-12-11) 		15.77 45.94% 8,620,690 -2,464,791 -132.1
25.01
53.90
50.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/10/2020
32.70
 14,200 32.86 35.04 32.70 6,100 0 0.3
02/10/2020
32.86
 4,500 33.64 35.04 32.86 1,900 0 0.1
01/10/2020
33.64
 20,300 32.70 37.14 32.55 4,500 0 0
30/09/2020
32.70
 5,800 33.33 33.33 32.47 4,600 0 0.2
29/09/2020
33.33
 4,900 32.86 33.64 32.70 2,900 100 0.1
28/09/2020
32.86
 19,300 32.70 35.04 32.32 10,200 0 0.4
25/09/2020
32.70
 6,130 32.70 33.41 31.69 1,520 0 0.1
24/09/2020
32.70
 30,400 31.23 32.70 31.23 1,100 0 0.0
23/09/2020
31.23
 1,930 31.15 31.77 31.23 120 0 0.0
22/09/2020
31.15
 3,657 31.23 31.54 31.15 2,020 0 0.1
21/09/2020
31.23
 6,220 31.61 31.93 31.23 2,720 0 0.1
18/09/2020
31.61
 1,900 31.54 32.08 31.15 1,100 0 0.0
17/09/2020
31.54
 6,511 31.69 31.69 31.15 1,100 0 0.0
16/09/2020
31.69
 3,300 31.23 32.63 30.76 700 0 0.0
15/09/2020
31.23
 34,660 31.46 32.55 31.23 900 0 0.0
14/09/2020
31.46
 6,179 30.99 31.93 30.76 1,000 0 0.0
11/09/2020
30.99
 12,400 30.68 32.70 30.52 2,100 0 0.1
10/09/2020
30.68
 5,200 30.14 31.07 30.21 700 0 0.0
09/09/2020
30.14
 13,800 30.52 30.84 29.82 5,100 0 0.0
08/09/2020
30.52
 15,500 31.85 31.93 29.36 5,100 0 0.2
07/09/2020
31.85
 29,079 31.15 32.70 31.15 9,000 0 0.4
04/09/2020
31.15
 140,320 28.97 32.70 28.81 68,200 110,800 -1.6
03/09/2020
28.97
 185,500 28.97 29.20 28.81 5,000 180,000 -6.5
01/09/2020
28.97
 224,600 28.81 28.97 28.81 54,800 213,800 -5.9
31/08/2020
28.81
 11,658 28.81 28.81 28.73 100 8,300 -0.3
28/08/2020
28.81
 25,500 28.81 28.81 28.66 0 25,400 -0.9
27/08/2020
28.81
 14,900 28.81 29.12 28.73 100 14,400 -0.5
26/08/2020
28.81
 8,401 28.81 28.81 28.66 1,100 8,100 -0.3
25/08/2020
28.81
 33,160 28.81 29.20 28.81 100 32,900 -1.2
24/08/2020
28.81
 28,000 28.81 29.59 28.81 100 26,300 -1.0
21/08/2020
28.81
 9,900 28.81 29.59 24.53 100 9,900 -0.4
20/08/2020: Cổ tức tiền mặt tỉ lệ: 10%
20/08/2020
28.81
 5,600 28.81 29.51 28.81 300 5,500 -0.2
19/08/2020
28.81
 12,900 28.81 28.81 28.81 800 12,900 -0.5
18/08/2020
28.81
 25,220 28.81 28.81 28.74 10 22,400 -0.9
17/08/2020
28.81
 28,500 28.74 28.81 28.51 1,000 27,900 -1.0
14/08/2020
28.74
 16,900 29.04 29.04 28.74 1,000 15,800 -0.6
13/08/2020
29.04
 150,261 28.81 29.04 28.66 2,500 138,100 -5.2
12/08/2020
28.81
 9,100 29.27 30.71 27.29 2,700 6,900 -0.2
11/08/2020
29.27
 100 29.19 29.27 29.27 0 0 0
10/08/2020
29.19
 280 29.57 30.71 29.19 100 0 0.0
07/08/2020
29.57
 1,600 30.71 30.71 29.27 0 0 0
06/08/2020
30.71
 2,900 29.95 30.71 29.57 100 0 0.0
05/08/2020
29.95
 700 30.25 30.25 29.19 100 0 0.0
04/08/2020
30.25
 500 30.71 30.71 29.95 200 0 0.0
03/08/2020
30.71
 2,000 31.09 31.09 28.13 900 0 0.0
31/07/2020
31.09
 5,500 27.83 31.09 27.14 4,600 0 0.2
30/07/2020
27.83
 4,900 27.29 27.83 27.07 100 0 0.0
29/07/2020
27.29
 800 28.43 28.43 26.69 100 0 0.0
28/07/2020
28.43
 830 27.07 28.43 26.99 200 0 0.0
27/07/2020
27.07
 3,100 27.90 27.90 26.16 0 0 0
24/07/2020
27.90
 7,700 28.43 28.43 27.90 0 0 0
23/07/2020
28.43
 9,300 28.05 28.43 27.98 0 0 0
22/07/2020
28.05
 10,900 28.05 28.43 27.98 0 0 0
21/07/2020
28.05
 5,800 27.83 31.84 27.98 1,100 0 0.0
20/07/2020
27.83
 5,800 27.83 28.13 27.67 0 0 0
17/07/2020
27.83
 0 27.98 27.83 27.83 0 0 0
16/07/2020
27.98
 7,100 27.67 28.05 27.75 0 0 0
15/07/2020
27.67
 11,000 27.37 28.05 27.45 0 0 0
14/07/2020
27.37
 400 28.05 28.05 27.37 0 0 0
13/07/2020
28.05
 0 28.05 28.05 28.05 0 0 0
10/07/2020
28.05
 0 28.05 28.05 28.05 0 0 0
09/07/2020
28.05
 3,900 27.98 28.05 27.90 0 0 0
08/07/2020
27.98
 0 27.98 27.98 27.98 0 0 0
07/07/2020
27.98
 0 27.67 27.98 27.98 0 0 0
06/07/2020
27.67
 2,800 26.69 30.25 27.67 300 0 0.0
03/07/2020
26.69
 1,500 27.29 27.29 26.54 0 1,400 -0.0
02/07/2020
27.29
 400 27.75 27.75 27.29 0 0 0
01/07/2020
27.75
 500 27.98 27.98 27.75 0 0 0
30/06/2020
27.98
 0 27.98 27.98 27.98 0 0 0
29/06/2020
27.98
 0 27.98 27.98 27.98 0 0 0
26/06/2020
27.98
 600 27.98 27.98 27.98 0 0 0
25/06/2020
27.98
 100 26.92 27.98 27.98 100 0 0
24/06/2020
26.92
 600 27.29 27.29 26.92 0 0 0
23/06/2020
27.29
 1,500 27.29 27.37 27.29 0 0 0
22/06/2020
27.29
 2,600 27.75 27.83 27.29 0 0 0
19/06/2020
27.75
 0 27.29 27.75 27.75 0 0 0
18/06/2020
27.29
 1,100 27.45 28.13 27.29 100 0 0.0
17/06/2020
27.45
 0 27.29 27.45 27.45 0 0 0
16/06/2020
27.29
 900 27.37 28.05 27.29 400 0 0.0
15/06/2020
27.37
 2,800 27.29 27.37 26.54 400 0 0.0
12/06/2020
27.29
 1,400 27.29 27.29 27.29 0 1,000 -0.0
11/06/2020
27.29
 6,400 28.05 28.13 27.29 300 0 0.0
10/06/2020
28.05
 1,100 28.13 28.20 28.05 0 0 0
09/06/2020
28.13
 1,100 28.28 28.28 28.13 0 0 0
08/06/2020
28.28
 510 28.05 28.28 28.05 0 0 0
05/06/2020
28.05
 1,200 27.67 28.96 28.05 100 0 0.0
04/06/2020
27.67
 1,300 27.67 27.67 27.37 0 0 0
03/06/2020
27.67
 200 27.83 27.83 27.67 0 0 0
02/06/2020
27.83
 2,200 28.05 30.18 27.83 100 0 0.0
01/06/2020
28.05
 2,000 28.36 28.43 28.05 100 0 0.0
29/05/2020
28.36
 1,310 28.20 28.36 27.75 200 0 0.0
28/05/2020
28.20
 100 28.13 28.20 28.20 0 0 0
27/05/2020
28.13
 4,420 28.20 28.43 28.13 0 0 0
26/05/2020
28.20
 3,221 27.98 30.25 27.75 500 0 0.0
25/05/2020
27.98
 500 28.20 28.20 27.98 0 0 0
22/05/2020
28.20
 4,600 28.66 28.66 28.05 3,500 0 0.1
21/05/2020
28.66
 100 27.29 28.66 28.66 100 0 0.0
20/05/2020
27.29
 1,613 27.29 27.67 27.29 100 0 0.0
19/05/2020
27.29
 1,010 27.90 27.90 27.29 0 0 0
18/05/2020
27.90
 600 27.98 27.98 27.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |