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)
05/10/2018
30.89
 419 31.01 31.01 30.58 0 19 -0.0
04/10/2018
31.01
 0 30.89 31.01 31.01 0 0 0
03/10/2018
30.89
 2,267 31.32 31.32 30.89 0 0 0
02/10/2018
31.32
 1,500 30.52 33.36 31.32 0 0 0
01/10/2018
30.52
 100 30.52 30.52 30.52 0 0 0
28/09/2018
30.52
 5,382 30.27 30.52 30.27 0 0 0
27/09/2018
30.27
 1,137 30.27 30.27 30.27 0 0 0
26/09/2018
30.27
 100 29.96 30.27 30.27 0 0 0
25/09/2018
29.96
 804 30.09 30.09 29.96 0 0 0
24/09/2018
30.09
 0 29.90 30.09 30.09 0 0 0
21/09/2018
29.90
 1,500 29.90 30.83 29.90 0 0 0
20/09/2018
29.90
 1,010 30.89 30.89 29.90 0 0 0
19/09/2018
30.89
 0 30.89 30.89 30.89 0 0 0
18/09/2018
30.89
 0 30.89 30.89 30.89 0 0 0
17/09/2018
30.89
 0 30.89 30.89 30.89 0 0 0
14/09/2018
30.89
 0 30.89 30.89 30.89 0 0 0
13/09/2018
30.89
 0 30.89 30.89 30.89 0 0 0
12/09/2018
30.89
 0 30.89 30.89 30.89 0 0 0
11/09/2018
30.89
 30 30.89 30.89 30.89 0 0 0
10/09/2018
30.89
 100 28.85 30.89 30.89 100 0 0
07/09/2018
28.85
 1,000 29.35 29.35 28.85 0 0 0
06/09/2018
29.35
 430 29.35 32.13 29.35 300 0 0
05/09/2018
29.35
 600 30.71 30.71 29.04 0 0 0
04/09/2018
30.71
 0 32.13 30.71 30.71 0 0 0
31/08/2018
32.13
 6,700 30.27 32.13 29.90 6,700 0 0.3
30/08/2018
30.27
 2 30.27 30.27 30.27 0 0 0
29/08/2018
30.27
 100 29.35 30.27 30.27 100 0 0.0
28/08/2018
29.35
 300 29.35 29.35 29.35 0 0 0
27/08/2018
29.35
 1,120 29.59 29.59 29.35 0 0 0
24/08/2018
29.59
 0 29.59 29.59 29.59 0 0 0
23/08/2018
29.59
 100 29.04 29.59 29.59 100 0 0
22/08/2018
29.04
 1,200 30.27 30.27 29.04 0 0 0
21/08/2018
30.27
 100 29.04 30.27 30.27 100 0 0.0
20/08/2018
29.04
 2,600 28.05 30.27 29.04 2,100 2,000 0.0
17/08/2018
28.05
 1,100 28.42 30.27 28.05 100 0 0.0
16/08/2018
28.42
 2,700 30.27 30.27 28.42 0 0 0
15/08/2018
30.27
 0 30.27 30.27 30.27 0 0 0
14/08/2018
30.27
 0 30.27 30.27 30.27 0 0 0
13/08/2018
30.27
 100 30.27 30.27 30.27 0 0 0
10/08/2018
30.27
 110 32.13 32.13 30.27 0 0 0
09/08/2018
32.13
 100 31.38 32.13 32.13 100 0 0.0
08/08/2018
31.38
 0 31.38 31.38 31.38 0 0 0
07/08/2018
31.38
 0 31.38 31.38 31.38 0 0 0
06/08/2018
31.38
 0 31.38 31.38 31.38 0 0 0
03/08/2018
31.38
 0 31.38 31.38 31.38 0 0 0
02/08/2018
31.38
 0 31.51 31.38 31.38 0 0 0
01/08/2018
31.51
 200 33.67 33.67 31.20 200 0 0.0
31/07/2018
33.67
 15,400 29.04 33.67 28.48 15,200 0 0.8
30/07/2018
29.04
 200 30.03 30.03 29.04 100 0 0.0
27/07/2018
30.03
 1,500 28.48 30.27 28.42 1,300 0 0.1
26/07/2018
28.48
 3,000 29.28 29.28 28.42 0 0 0
25/07/2018
29.28
 100 29.53 29.53 29.28 0 0 0
24/07/2018
29.53
 300 29.65 29.65 29.53 0 0 0
23/07/2018
29.65
 100 27.93 29.65 29.65 100 0 0.0
20/07/2018
27.93
 4,700 30.77 30.77 27.93 0 0 0
19/07/2018
30.77
 68 30.77 30.77 30.77 0 0 0
18/07/2018
30.77
 0 30.77 30.77 30.77 0 0 0
17/07/2018
30.77
 0 30.77 30.77 30.77 0 0 0
16/07/2018
30.77
 1,000 30.89 30.89 30.77 0 0 0
13/07/2018
30.89
 200 30.89 30.89 30.58 200 0 0.0
12/07/2018
30.89
 0 30.89 30.89 30.89 0 0 0
11/07/2018: Cổ tức tiền mặt tỉ lệ: 20%
11/07/2018
30.89
 100 28.73 30.89 30.89 100 0 0.0
10/07/2018
28.73
 3,800 29.62 32.58 28.73 100 0 0.0
09/07/2018
29.62
 200 29.08 29.62 29.62 0 0 0
06/07/2018
29.08
 3,400 29.02 29.26 29.02 0 1,000 -0.0
05/07/2018
29.02
 0 29.02 29.02 29.02 0 0 0
04/07/2018
29.02
 100 27.60 29.02 29.02 0 0 0
03/07/2018
27.60
 2,000 31.04 31.04 27.60 0 0 0
02/07/2018
31.04
 0 31.99 31.04 31.04 0 0 0
29/06/2018
31.99
 10,100 27.84 31.99 28.43 10,100 0 0.5
28/06/2018
27.84
 10,200 26.65 29.02 26.65 10,100 10,100 0.0
27/06/2018
26.65
 1,300 27.84 29.02 26.65 100 700 -0.0
26/06/2018
27.84
 5,300 27.37 29.62 27.84 300 5,000 -0.2
25/06/2018
27.37
 2,800 27.37 29.02 27.37 2,800 2,700 0
22/06/2018
27.37
 1,300 26.95 29.62 27.37 400 900 -0.0
21/06/2018
26.95
 900 27.25 29.02 26.95 500 0 0.0
20/06/2018
27.25
 6,100 28.14 28.14 27.25 4,100 4,000 0.0
19/06/2018
28.14
 0 27.84 28.14 28.14 0 0 0
18/06/2018
27.84
 400 27.84 29.02 27.84 100 0 0.0
15/06/2018
27.84
 600 28.97 28.97 27.84 0 600 -0.0
14/06/2018
28.97
 200 28.14 29.26 28.97 200 0 0.0
13/06/2018
28.14
 500 27.84 28.14 27.84 300 0 0.0
12/06/2018
27.84
 200 27.84 30.21 27.84 100 100 0.0
11/06/2018
27.84
 300 30.21 30.21 27.84 0 0 0
08/06/2018
30.21
 0 30.21 30.21 30.21 0 0 0
07/06/2018
30.21
 0 30.21 30.21 30.21 0 0 0
06/06/2018
30.21
 0 30.21 30.21 30.21 0 0 0
05/06/2018
30.21
 0 30.21 30.21 30.21 0 0 0
04/06/2018
30.21
 0 30.21 30.21 30.21 0 0 0
01/06/2018
30.21
 100 30.21 30.21 30.21 100 0 0.0
31/05/2018
30.21
 1,400 30.21 30.21 27.25 400 0 0.0
30/05/2018
30.21
 100 29.02 30.21 30.21 100 0 0.0
29/05/2018
29.02
 100 28.43 29.02 29.02 100 0 0.0
28/05/2018
28.43
 9,000 29.02 29.02 28.43 0 1,000 0
25/05/2018
29.02
 9,700 29.62 30.80 29.02 100 6,000 -0.3
24/05/2018
29.62
 11,400 28.49 29.62 29.02 100 0 0.0
23/05/2018
28.49
 6,700 29.62 29.62 28.43 100 6,200 -0.3
22/05/2018
29.62
 44,500 28.73 29.62 29.02 20,500 10,000 0.5
21/05/2018
28.73
 15,000 29.02 29.32 28.43 0 0 0
18/05/2018
29.02
 6,000 28.14 29.02 28.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |