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)
15/05/2020
27.98
 300 27.90 27.98 27.98 0 0 0
14/05/2020
27.90
 1,000 28.05 28.05 27.83 0 0 0
13/05/2020
28.05
 5,700 28.43 28.43 28.05 0 0 0
12/05/2020
28.43
 3,700 28.05 29.42 27.75 100 1,000 -0.0
11/05/2020
28.05
 2,000 28.05 30.33 28.05 100 0 0.0
08/05/2020
28.05
 800 28.05 28.05 27.98 700 0 0.0
07/05/2020
28.05
 700 28.05 28.05 28.05 0 0 0
06/05/2020
28.05
 300 28.05 28.05 28.05 200 0 0.0
05/05/2020
28.05
 1,800 29.19 29.19 28.05 500 0 0.0
04/05/2020
29.19
 400 28.43 30.33 29.19 300 0 0.0
29/04/2020
28.43
 600 27.67 29.11 28.43 100 0 0.0
28/04/2020
27.67
 900 27.67 30.33 27.67 100 0 0.0
27/04/2020
27.67
 300 27.98 27.98 27.67 0 0 0
24/04/2020
27.98
 1,630 28.05 29.19 26.99 100 0 0.0
23/04/2020
28.05
 6,000 27.75 31.46 28.05 400 4,000 -0.1
22/04/2020
27.75
 0 26.92 27.75 27.75 0 0 0
21/04/2020
26.92
 6,700 27.67 28.81 26.92 0 0 0
20/04/2020
27.67
 13,000 26.69 27.75 27.29 500 0 0.0
17/04/2020
26.69
 1,100 27.29 27.29 26.69 0 0 0
16/04/2020
27.29
 12,100 26.92 27.29 26.54 6,500 0 0.2
15/04/2020
26.92
 8,800 26.54 26.92 26.54 8,000 0 0.3
14/04/2020
26.54
 2,900 26.76 26.76 26.16 100 0 0.0
13/04/2020
26.76
 2,600 26.92 26.92 25.78 0 0 0
10/04/2020
26.92
 3,100 28.74 28.74 26.08 0 0 0
09/04/2020
28.74
 200 28.74 28.74 28.74 0 0 0
08/04/2020: Cổ tức tiền mặt tỉ lệ: 30%
08/04/2020
28.74
 800 27.67 29.80 28.74 100 0 0.0
07/04/2020
27.67
 13,900 26.97 27.67 27.32 0 0 0
06/04/2020
26.97
 11,300 26.27 28.02 26.69 600 0 0.0
03/04/2020
26.27
 1,600 26.41 26.41 25.36 0 0 0
01/04/2020
26.41
 300 26.62 26.62 25.92 100 0 0.0
31/03/2020
26.62
 26,500 25.36 26.97 25.22 200 6,700 -0.2
30/03/2020
25.36
 3,200 25.01 25.36 22.98 0 0 0
27/03/2020
25.01
 7,300 25.57 25.57 25.01 0 0 0
26/03/2020
25.57
 6,834 25.22 25.57 25.50 0 0 0
25/03/2020
25.22
 9,600 25.15 25.99 25.22 0 0 0
24/03/2020
25.15
 7,600 25.22 25.57 25.15 100 6,000 -0.2
23/03/2020
25.22
 10,134 25.22 25.22 24.52 0 0 0
20/03/2020
25.22
 12,826 25.64 25.78 25.22 0 10,700 -0.4
19/03/2020
25.64
 0 25.64 25.64 25.64 0 0 0
18/03/2020
25.64
 100 25.15 25.64 25.64 0 0 0
17/03/2020
25.15
 100 25.64 25.64 25.15 0 0 0
16/03/2020
25.64
 0 25.50 25.64 25.64 0 0 0
13/03/2020
25.50
 514 25.15 26.48 25.22 200 0 0.0
12/03/2020
25.15
 2,900 25.50 25.50 22.42 0 0 0
11/03/2020
25.50
 4,500 26.62 27.95 25.50 0 0 0
10/03/2020
26.62
 14,000 25.92 26.62 22.42 100 3,000 -0.1
09/03/2020
25.92
 540 26.62 26.62 25.92 0 0 0
06/03/2020
26.62
 6,400 27.25 27.25 26.62 0 0 0
05/03/2020
27.25
 800 27.60 27.95 26.83 100 0 0.0
04/03/2020
27.60
 100 27.67 27.67 27.60 0 0 0
03/03/2020
27.67
 1,301 27.67 27.67 27.39 0 0 0
02/03/2020
27.67
 501 28.02 28.02 27.67 0 0 0
28/02/2020
28.02
 3,500 27.95 28.37 27.11 400 0 0.0
27/02/2020
27.95
 201 27.32 27.95 26.62 100 0 0.0
26/02/2020
27.32
 200 26.62 28.58 27.32 100 0 0.0
25/02/2020
26.62
 200 28.02 28.44 26.62 100 0 0.0
24/02/2020
28.02
 300 28.72 28.72 26.62 100 0 0.0
21/02/2020
28.72
 100 28.16 28.72 28.72 100 0 0.0
20/02/2020
28.16
 16,900 28.37 28.37 27.74 0 0 0
19/02/2020
28.37
 5,300 28.09 28.37 27.46 0 0 0
18/02/2020
28.09
 200 28.02 28.58 28.09 100 0 0.0
17/02/2020
28.02
 13,916 27.32 28.58 27.95 1,100 0 0.0
14/02/2020
27.32
 19,700 28.23 28.23 26.97 0 0 0
13/02/2020
28.23
 1,000 28.37 28.51 27.74 100 0 0.0
12/02/2020
28.37
 2,300 28.93 29.29 28.37 100 0 0.0
11/02/2020
28.93
 410 27.53 29.43 27.53 200 0 0.0
10/02/2020
27.53
 2,300 29.43 29.43 27.46 0 0 0
07/02/2020
29.43
 1,700 29.43 30.13 29.43 0 0 0
06/02/2020
29.43
 5,606 27.32 29.43 28.58 5,500 0 0.2
05/02/2020
27.32
 3,900 27.32 28.37 27.32 3,100 3,000 0.0
04/02/2020
27.32
 6,100 27.32 28.65 27.32 3,100 3,000 0.0
03/02/2020
27.32
 2,000 28.72 28.72 26.97 0 0 0
31/01/2020
28.72
 10,400 28.58 30.83 28.02 200 0 0.0
30/01/2020
28.58
 10,600 29.78 29.78 28.58 0 0 0
22/01/2020
29.78
 15,720 28.51 29.85 28.79 13,500 0 0.6
21/01/2020
28.51
 900 28.37 29.43 28.44 100 0 0.0
20/01/2020
28.37
 14,700 28.37 29.43 28.02 100 13,800 -0.5
17/01/2020
28.37
 33,600 28.44 28.65 28.37 0 20,000 -0.8
16/01/2020
28.44
 1,500 28.30 28.86 28.37 100 0 0.0
15/01/2020
28.30
 6,000 30.83 30.83 28.30 1,700 100 0.1
14/01/2020
30.83
 25,100 27.74 31.04 27.81 8,700 20,400 -0.5
13/01/2020
27.74
 25,830 28.09 28.72 27.46 0 0 0
10/01/2020
28.09
 54,000 30.34 30.34 27.39 10,000 10,100 -0.0
09/01/2020
30.34
 32,700 31.53 32.23 30.34 300 1,000 -0.0
08/01/2020
31.53
 8,700 32.58 33.28 31.53 100 0 0.0
07/01/2020
32.58
 43,600 33.28 34.68 31.53 2,100 17,400 -0.7
06/01/2020
33.28
 53,000 34.33 34.33 32.58 0 8,400 -0.4
03/01/2020
34.33
 3,000 34.40 34.40 34.33 1,000 2,000 -0.0
02/01/2020
34.40
 14,900 34.40 34.47 34.33 0 11,900 -0.6
31/12/2019
34.40
 9,210 34.12 34.40 34.05 0 7,110 -0.3
30/12/2019
34.12
 12,000 35.03 35.03 34.12 100 5,000 -0.2
27/12/2019
35.03
 12,100 35.03 35.10 34.33 1,500 9,800 -0.4
26/12/2019
35.03
 9,100 35.73 35.73 35.03 500 0 0.0
25/12/2019
35.73
 17,900 34.19 35.73 34.05 1,100 5,000 -0.2
24/12/2019
34.19
 1,300 34.19 35.73 33.70 100 0 0.0
23/12/2019
34.19
 15,200 34.26 34.40 33.84 0 1,100 -0.1
20/12/2019
34.26
 6,900 34.47 34.75 34.26 100 1,000 -0.0
19/12/2019
34.47
 8,800 34.89 34.89 33.91 0 0 0
18/12/2019
34.89
 2,100 34.61 35.03 34.89 100 100 0
17/12/2019
34.61
 2,700 34.61 34.68 34.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |