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)
16/12/2019
34.61
 22,600 35.38 35.66 34.61 300 15,000 -0.7
13/12/2019
35.38
 5,900 34.61 35.66 34.47 300 0 0.0
12/12/2019
34.61
 2,500 34.33 34.61 34.61 0 0 0
11/12/2019
34.33
 9,600 34.75 34.96 34.33 0 0 0
10/12/2019
34.75
 2,400 34.68 35.03 34.68 0 0 0
09/12/2019
34.68
 6,410 35.03 35.03 34.68 0 0 0
06/12/2019
35.03
 1,500 34.68 35.10 34.68 100 0 0.0
05/12/2019
34.68
 7,200 34.68 36.43 34.47 100 0 0.0
04/12/2019
34.68
 7,200 35.03 35.03 34.33 0 0 0
03/12/2019
35.03
 5,700 35.87 35.87 34.82 0 0 0
02/12/2019
35.87
 5,604 36.01 36.01 35.03 0 0 0
29/11/2019
36.01
 4,000 36.43 36.43 36.01 0 3,000 -0.2
28/11/2019
36.43
 1,400 36.43 37.13 35.80 100 0 0.0
27/11/2019
36.43
 17,600 35.17 37.76 36.43 200 10,900 -0.6
26/11/2019
35.17
 29,900 34.47 36.57 34.33 100 0 0.0
25/11/2019
34.47
 3,400 34.26 38.18 34.12 100 0 0.0
22/11/2019
34.26
 9,200 33.91 38.95 34.26 900 0 0.0
21/11/2019
33.91
 6,900 33.84 34.19 33.84 0 0 0
20/11/2019
33.84
 7,300 33.91 33.91 33.77 0 0 0
19/11/2019
33.91
 2,900 33.77 33.98 33.91 0 0 0
18/11/2019
33.77
 26,900 33.98 34.05 33.70 0 0 0
15/11/2019
33.98
 8,200 33.98 34.26 33.98 100 0 0.0
14/11/2019
33.98
 1,400 33.98 34.05 33.98 0 0 0
13/11/2019
33.98
 7,100 33.98 34.54 33.77 1,100 0 0.1
12/11/2019
33.98
 2,600 33.42 34.75 33.98 2,600 0 0.1
11/11/2019
33.42
 5,200 33.63 33.63 33.35 0 0 0
08/11/2019
33.63
 6,130 33.84 34.61 33.63 5,100 6,000 -0.0
07/11/2019
33.84
 6,500 33.63 34.89 33.70 100 5,500 -0.3
06/11/2019
33.63
 31,040 33.49 33.98 33.49 400 17,700 -0.8
05/11/2019
33.49
 10,830 33.28 33.63 33.28 0 5,000 -0.2
04/11/2019
33.28
 2,900 33.84 34.82 33.28 100 2,500 -0.1
01/11/2019
33.84
 13,500 33.77 34.33 32.58 100 2,000 -0.1
31/10/2019
33.77
 4,500 33.91 34.12 33.63 600 0 0.0
30/10/2019
33.91
 240 34.19 34.19 33.91 0 0 0
29/10/2019
34.19
 21,000 34.12 34.19 34.05 7,900 11,900 -0.2
28/10/2019
34.12
 41,100 34.19 34.47 33.77 0 0 0
25/10/2019
34.19
 8,100 34.47 34.47 34.19 0 0 0
24/10/2019
34.47
 800 34.47 34.47 34.47 0 0 0
23/10/2019
34.47
 3,400 34.68 34.68 34.05 0 0 0
22/10/2019
34.68
 4,100 34.68 34.96 34.05 200 600 -0.0
21/10/2019
34.68
 7,250 34.89 35.03 33.98 800 0 0.0
18/10/2019
34.89
 17,900 33.28 34.96 33.28 2,800 0 0.1
17/10/2019
33.28
 0 33.28 33.28 33.28 0 0 0
16/10/2019
33.28
 200 34.33 34.33 33.28 200 0 0.0
15/10/2019
34.33
 5,300 32.23 36.43 32.51 3,300 0 0.2
14/10/2019
32.23
 4,700 32.23 32.58 32.23 0 0 0
11/10/2019
32.23
 310 31.88 32.23 32.23 100 0 0.0
10/10/2019
31.88
 5,100 31.88 32.58 31.81 100 2,200 -0.1
09/10/2019
31.88
 6,400 32.16 32.23 31.88 0 0 0
08/10/2019
32.16
 2,200 32.16 32.23 32.16 0 0 0
07/10/2019
32.16
 1,450 32.16 32.51 32.02 100 0 0.0
04/10/2019
32.16
 2,500 32.09 32.16 32.09 0 0 0
03/10/2019
32.09
 200 32.09 32.09 32.09 0 0 0
02/10/2019
32.09
 2,300 32.02 32.58 32.09 100 0 0.0
01/10/2019
32.02
 1,000 32.23 32.23 32.02 0 100 -0.0
30/09/2019
32.23
 5,100 31.74 32.23 31.74 2,000 0 0.1
27/09/2019
31.74
 900 32.16 32.23 31.74 100 0 0.0
26/09/2019
32.16
 1,200 31.74 32.44 32.16 1,200 0 0.1
25/09/2019
31.74
 6,000 31.74 31.74 31.53 2,800 1,800 0.0
24/09/2019
31.74
 6,600 31.67 31.74 31.74 1,800 0 0.1
23/09/2019
31.67
 700 31.67 32.86 31.67 100 0 0.0
20/09/2019
31.67
 1,708 32.44 32.93 31.67 300 0 0.0
19/09/2019
32.44
 10,200 31.88 32.44 31.18 9,600 9,600 0
18/09/2019
31.88
 800 32.09 32.23 31.88 0 0 0
17/09/2019: Cổ tức tiền mặt tỉ lệ: 20%
17/09/2019
32.09
 3,700 32.02 32.23 32.09 0 0 0
16/09/2019
32.02
 12,000 31.95 32.08 31.82 0 3,900 -0.2
13/09/2019
31.95
 15,500 31.55 31.95 31.55 8,300 9,900 -0.1
12/09/2019
31.55
 3,950 31.68 31.68 31.55 0 0 0
11/09/2019
31.68
 500 31.55 31.68 31.68 0 0 0
10/09/2019
31.55
 14,500 31.88 32.22 31.55 100 5,000 -0.2
09/09/2019
31.88
 8,300 31.55 31.88 31.61 0 0 0
06/09/2019
31.55
 17,540 31.55 32.08 31.55 100 0 0.0
05/09/2019
31.55
 9,700 32.08 32.15 31.55 100 0 0.0
04/09/2019
32.08
 8,350 31.61 32.08 30.88 0 0 0
03/09/2019
31.61
 2,100 31.88 32.35 31.61 100 0 0.0
30/08/2019
31.88
 1,000 32.08 32.08 31.35 100 0 0.0
29/08/2019
32.08
 400 31.75 32.08 31.75 0 0 0
28/08/2019
31.75
 110 31.88 31.88 31.75 0 0 0
27/08/2019
31.88
 3,300 31.55 32.35 31.88 0 0 0
26/08/2019
31.55
 4,200 32.35 32.42 31.55 0 0 0
23/08/2019
32.35
 1,600 32.22 32.49 32.02 100 0 0.0
22/08/2019
32.22
 10,600 32.08 32.42 31.88 100 0 0.0
21/08/2019
32.08
 5,500 31.61 32.08 31.82 0 0 0
20/08/2019
31.61
 7,400 32.22 32.49 31.55 100 0 0.0
19/08/2019
32.22
 11,910 32.08 32.35 31.88 600 0 0.0
16/08/2019
32.08
 5,240 32.49 32.82 32.08 0 400 -0.0
15/08/2019
32.49
 3,200 32.49 33.56 32.22 200 1,000 -0.0
14/08/2019
32.49
 16,300 32.22 32.69 32.22 0 0 0
13/08/2019
32.22
 11,300 32.42 32.69 32.22 100 0 0.0
12/08/2019
32.42
 6,300 32.55 33.09 32.22 0 0 0
09/08/2019
32.55
 19,700 33.09 33.43 32.42 0 0 0
08/08/2019
33.09
 21,000 32.96 33.49 32.22 100 0 0.0
07/08/2019
32.96
 7,810 33.49 33.56 32.96 0 4,500 -0.2
06/08/2019
33.49
 54,998 33.56 34.10 32.96 0 44,900 -2.3
05/08/2019
33.56
 74,500 33.23 34.17 32.22 100 20,000 -1.0
02/08/2019
33.23
 6,000 33.43 34.17 32.69 0 0 0
01/08/2019
33.43
 200 33.43 33.43 33.43 100 0 0.0
31/07/2019
33.43
 9,900 32.22 33.43 32.82 100 1,900 -0.1
30/07/2019
32.22
 13,110 32.76 33.16 32.22 1,100 0 0.1
29/07/2019
32.76
 2,300 32.89 33.29 32.76 1,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |