CTCP Bia Sài Gòn - Miền Tây (wsb)

50.60
0.50
(1%)
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)
04/03/2019
31.68
 0 31.68 31.68 31.68 0 0 0
01/03/2019
31.68
 0 32.55 31.68 31.68 0 0 0
28/02/2019
32.55
 1,300 34.90 34.90 30.94 700 0 0.0
27/02/2019
34.90
 300 31.08 34.90 33.90 300 200 0.0
26/02/2019
31.08
 400 31.08 31.08 30.88 0 0 0
25/02/2019
31.08
 600 31.08 31.08 30.88 0 400 -0.0
22/02/2019
31.08
 0 31.08 31.08 31.08 0 0 0
21/02/2019
31.08
 200 31.15 31.15 31.08 0 0 0
20/02/2019
31.15
 100 31.08 31.15 31.15 0 0 0
19/02/2019
31.08
 0 31.21 31.08 31.08 0 0 0
18/02/2019
31.21
 600 31.48 31.48 31.01 100 0 0.0
15/02/2019
31.48
 200 31.01 31.55 31.48 0 100 -0.0
14/02/2019
31.01
 200 30.41 31.01 30.88 0 0 0
13/02/2019
30.41
 2,300 31.41 31.41 30.21 0 500 -0.0
12/02/2019
31.41
 300 30.88 31.41 30.88 0 0 0
11/02/2019
30.88
 965 30.41 32.76 30.88 100 800 -0.0
01/02/2019
30.41
 1,100 32.22 34.23 30.41 100 0 0.0
31/01/2019
32.22
 400 32.22 32.22 32.22 0 0 0
30/01/2019
32.22
 50,700 34.23 34.23 32.22 0 0 0
29/01/2019
34.23
 0 34.23 34.23 34.23 0 0 0
28/01/2019
34.23
 0 34.23 34.23 34.23 0 0 0
25/01/2019
34.23
 0 34.23 34.23 34.23 0 0 0
24/01/2019
34.23
 100 31.88 34.23 34.23 100 0 0.0
23/01/2019
31.88
 0 31.88 31.88 31.88 0 0 0
22/01/2019
31.88
 0 31.88 31.88 31.88 0 0 0
21/01/2019
31.88
 0 31.55 31.88 31.88 0 0 0
18/01/2019
31.55
 1,024 32.29 32.29 31.55 200 0 0.0
17/01/2019
32.29
 0 32.22 32.29 32.29 0 0 0
16/01/2019
32.22
 200 32.55 32.55 32.22 0 0 0
15/01/2019
32.55
 100 32.55 32.55 32.55 0 0 0
14/01/2019
32.55
 100 31.55 32.55 32.55 100 0 0.0
11/01/2019
31.55
 0 31.55 31.55 31.55 0 0 0
10/01/2019
31.55
 100 32.22 32.22 31.55 0 0 0
09/01/2019
32.22
 0 32.22 32.22 32.22 0 0 0
08/01/2019
32.22
 7 32.22 32.22 32.22 0 0 0
07/01/2019
32.22
 600 32.69 32.69 32.22 0 0 0
04/01/2019
32.69
 200 32.76 32.76 32.69 0 0 0
03/01/2019
32.76
 0 32.76 32.76 32.76 0 0 0
02/01/2019
32.76
 0 32.76 32.76 32.76 0 0 0
28/12/2018
32.76
 30 32.76 32.76 32.76 0 30 -0.0
27/12/2018
32.76
 650 31.55 32.76 32.76 100 50 0.0
26/12/2018: Cổ tức tiền mặt tỉ lệ: 20%
26/12/2018
31.55
 2,800 31.28 32.82 31.55 100 0 0.0
25/12/2018
31.28
 0 31.22 31.28 31.28 0 0 0
24/12/2018
31.22
 1,300 31.47 31.47 31.22 0 0 0
21/12/2018
31.47
 0 31.47 31.47 31.47 0 0 0
20/12/2018
31.47
 0 31.41 31.47 31.47 0 0 0
19/12/2018
31.41
 200 30.89 31.47 31.41 100 0 0.0
18/12/2018
30.89
 500 31.22 31.22 30.89 0 0 0
17/12/2018
31.22
 1,000 31.28 31.28 31.22 1,000 0 0.0
14/12/2018
31.28
 300 31.22 31.28 31.22 300 0 0.0
13/12/2018
31.22
 100 30.57 31.22 31.22 100 0 0.0
12/12/2018
30.57
 300 31.41 31.41 30.57 0 0 0
11/12/2018
31.41
 0 31.41 31.41 31.41 0 0 0
10/12/2018
31.41
 0 31.41 31.41 31.41 0 0 0
07/12/2018
31.41
 100 31.41 31.41 31.41 100 0 0.0
06/12/2018
31.41
 300 31.41 31.41 30.38 200 0 0.0
05/12/2018
31.41
 100 30.89 31.41 31.41 100 0 0.0
04/12/2018
30.89
 300 30.25 30.89 30.25 100 0 0.0
03/12/2018
30.25
 51,033 30.89 30.89 28.06 0 0 0
30/11/2018
30.89
 1,200 31.41 31.41 30.89 0 0 0
29/11/2018
31.41
 100 30.25 31.41 31.41 0 0 0
28/11/2018
30.25
 6,230 30.25 31.47 30.25 1,800 0 0.1
27/11/2018
30.25
 5,300 30.83 30.83 30.25 5,000 0 0.2
26/11/2018
30.83
 0 30.89 30.83 30.83 0 0 0
23/11/2018
30.89
 6,201 30.83 31.47 30.76 100 0 0.0
22/11/2018
30.83
 100 30.31 30.83 30.83 100 0 0.0
21/11/2018
30.31
 600 30.44 31.47 30.31 100 0 0.0
20/11/2018
30.44
 600 30.31 31.47 30.44 100 0 0.0
19/11/2018
30.31
 2,600 30.89 30.89 30.25 2,000 0 0.1
16/11/2018
30.89
 128 30.25 30.89 30.89 100 0 0.0
15/11/2018
30.25
 1,434 31.41 31.41 30.25 1,400 1,400 0
14/11/2018
31.41
 0 31.41 31.41 31.41 0 0 0
13/11/2018
31.41
 0 31.54 31.41 31.41 0 0 0
12/11/2018
31.54
 700 30.31 31.54 30.70 0 0 0
09/11/2018
30.31
 200 31.67 31.67 30.31 100 0 0.0
08/11/2018
31.67
 0 31.67 31.67 31.67 0 0 0
07/11/2018
31.67
 0 31.67 31.67 31.67 0 0 0
06/11/2018
31.67
 0 31.67 31.67 31.67 0 0 0
05/11/2018
31.67
 0 31.67 31.67 31.67 0 0 0
02/11/2018
31.67
 0 31.67 31.67 31.67 0 0 0
01/11/2018
31.67
 135 31.67 31.67 31.67 0 50 -0.0
31/10/2018
31.67
 0 31.67 31.67 31.67 0 0 0
30/10/2018
31.67
 0 31.67 31.67 31.67 0 0 0
29/10/2018
31.67
 100 30.25 31.67 31.67 100 0 0.0
26/10/2018
30.25
 10,500 31.67 31.67 30.25 10,000 0 0.5
25/10/2018
31.67
 300 31.67 32.12 31.67 100 0 0.0
24/10/2018
31.67
 0 31.47 31.67 31.67 0 0 0
23/10/2018
31.47
 350 31.15 32.12 31.47 100 200 -0.0
22/10/2018
31.15
 0 31.54 31.15 31.15 0 0 0
19/10/2018
31.54
 300 31.67 31.67 30.31 200 100 0.0
18/10/2018
31.67
 500 31.54 31.67 30.57 0 0 0
17/10/2018
31.54
 350 30.89 31.86 31.54 100 0 0.0
16/10/2018
30.89
 1,100 30.25 32.12 30.89 100 0 0.0
15/10/2018
30.25
 700 31.54 31.54 30.25 700 600 0.0
12/10/2018
31.54
 1,475 31.54 32.12 29.28 400 0 0.0
11/10/2018
31.54
 1,200 30.89 32.05 30.25 0 0 0
10/10/2018
30.89
 1,702 32.18 32.18 30.89 1,200 100 0.1
09/10/2018: Cổ tức tiền mặt tỉ lệ: 20%
09/10/2018
32.18
 110 30.83 32.18 32.18 100 0 0.0
08/10/2018
30.83
 15 30.89 30.89 30.83 0 0 0
05/10/2018
30.89
 419 31.01 31.01 30.58 0 19 -0.0

Chính sách bảo mật | Điều khoản sử dụng |