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)
17/05/2018
28.14
 100 28.37 28.37 28.14 0 0 0
16/05/2018
28.37
 100 28.37 28.37 28.37 100 0 0.0
15/05/2018
28.37
 1,000 29.02 29.02 27.84 500 0 0.0
14/05/2018
29.02
 200 27.43 29.02 28.43 200 0 0.0
11/05/2018
27.43
 3,600 29.02 29.02 27.37 3,600 0 0.2
10/05/2018
29.02
 200 29.02 29.02 27.84 200 0 0.0
09/05/2018
29.02
 100 28.14 29.02 29.02 100 0 0
08/05/2018
28.14
 5,100 27.84 28.14 27.84 5,100 0 0
07/05/2018
27.84
 2,700 27.84 28.85 27.84 2,200 0 0.1
04/05/2018
27.84
 1,100 28.14 28.14 27.84 600 0 0
03/05/2018
28.14
 6,300 28.14 29.02 28.14 5,800 4,500 0.1
02/05/2018
28.14
 7,100 30.51 30.51 27.84 6,800 3,800 0.1
27/04/2018
30.51
 8,100 27.25 30.51 26.12 6,400 0 0.3
26/04/2018: Cổ tức tiền mặt tỉ lệ: 20%
26/04/2018
27.25
 1,600 27.25 29.02 27.25 100 0 0.0
24/04/2018
27.25
 1,100 27.81 27.81 27.25 0 0 0
23/04/2018
27.81
 1,200 27.81 27.81 27.81 0 0 0
20/04/2018
27.81
 2,600 28.38 28.38 27.81 0 0 0
19/04/2018
28.38
 620 28.38 28.38 27.81 0 0 0
18/04/2018
28.38
 3,920 28.95 28.95 28.38 300 0 0.0
17/04/2018
28.95
 300 28.95 28.95 28.95 0 0 0
16/04/2018
28.95
 400 28.95 28.95 28.95 100 0 0.0
13/04/2018
28.95
 3,700 28.33 28.95 27.87 3,300 0 0.2
12/04/2018
28.33
 5,410 29.18 29.18 28.33 5,300 0 0.3
11/04/2018
29.18
 100 27.81 29.18 29.18 100 0 0.0
10/04/2018
27.81
 4,200 28.38 28.38 27.81 2,500 700 0.1
09/04/2018
28.38
 100 28.38 28.38 28.38 100 100 0
06/04/2018
28.38
 8,703 28.38 29.18 28.38 8,700 0 0.4
05/04/2018
28.38
 10,100 28.38 29.23 28.38 9,900 0 0.5
04/04/2018
28.38
 5,608 28.16 28.38 28.10 2,200 1,000 0.1
03/04/2018
28.16
 903 28.10 29.52 28.16 100 0 0.0
02/04/2018
28.10
 26,902 30.09 30.09 28.10 16,600 0 0.8
30/03/2018
30.09
 4,800 29.80 30.09 28.50 2,100 0 0.1
29/03/2018
29.80
 100 28.38 29.80 29.80 100 0 0.0
28/03/2018
28.38
 2,070 29.80 29.80 28.38 0 0 0
27/03/2018
29.80
 1 29.80 29.80 29.80 0 0 0
26/03/2018
29.80
 0 29.80 29.80 29.80 0 0 0
23/03/2018
29.80
 130 28.67 29.80 29.80 100 0 0.0
22/03/2018
28.67
 8,900 28.84 28.84 28.67 8,400 0 0.4
21/03/2018
28.84
 700 28.67 29.80 28.84 100 0 0.0
20/03/2018
28.67
 10,940 29.46 29.80 28.67 5,900 0 0.3
19/03/2018
29.46
 200 29.29 29.46 29.12 0 0 0
16/03/2018
29.29
 3,100 29.52 29.52 29.01 0 0 0
15/03/2018
29.52
 2,239 29.12 30.09 29.12 300 0 0.0
14/03/2018
29.12
 2,506 29.52 29.52 29.06 0 0 0
13/03/2018
29.52
 100 29.06 29.52 29.52 100 0 0.0
12/03/2018
29.06
 6,600 29.52 30.09 29.06 2,100 0 0.1
09/03/2018
29.52
 1,310 29.52 30.26 29.29 100 0 0.0
08/03/2018
29.52
 8,700 29.06 30.37 28.95 8,500 0 0.4
07/03/2018
29.06
 2,301 29.57 29.69 29.06 800 0 0.0
06/03/2018
29.57
 800 29.06 30.37 29.57 100 0 0.0
05/03/2018
29.06
 1,000 30.37 30.37 29.06 700 0 0.0
02/03/2018
30.37
 200 29.46 30.37 30.37 100 0 0.0
01/03/2018
29.46
 800 30.54 30.54 29.46 0 0 0
28/02/2018
30.54
 420 29.40 31.22 29.57 400 0 0.0
27/02/2018
29.40
 8,200 29.52 29.80 29.40 7,300 0 0.4
26/02/2018
29.52
 7,340 29.52 29.52 29.23 3,500 2,300 0.1
23/02/2018
29.52
 300 29.92 29.92 29.52 0 0 0
22/02/2018
29.92
 10 30.09 30.09 29.92 0 0 0
21/02/2018
30.09
 220 30.14 30.14 29.75 100 0 0.0
13/02/2018
30.14
 400 30.54 30.54 28.95 200 0 0.0
12/02/2018
30.54
 100 29.86 30.54 30.54 100 0 0.0
09/02/2018
29.86
 4,400 28.95 29.97 28.38 2,200 0 0.1
08/02/2018
28.95
 7,200 30.09 30.09 28.67 3,700 900 0.1
07/02/2018
30.09
 100 28.89 30.09 30.09 0 0 0
06/02/2018
28.89
 5,300 29.80 30.65 25.71 2,800 100 0.1
05/02/2018
29.80
 11,810 30.09 30.65 29.80 2,800 0 0.1
02/02/2018
30.09
 2,410 29.80 30.65 29.52 200 0 0.0
01/02/2018
29.80
 6,100 30.94 30.94 29.80 500 0 0.0
31/01/2018
30.94
 11,000 30.37 30.94 29.57 9,300 0 0.5
30/01/2018
30.37
 5,000 30.37 31.22 30.37 1,000 0 0.1
29/01/2018
30.37
 16,620 30.65 30.65 30.37 14,620 0 0.8
26/01/2018
30.65
 13,900 30.26 31.22 30.26 13,100 0 0.7
25/01/2018
30.26
 2,560 30.54 31.22 30.26 2,550 0 0.1
24/01/2018
30.54
 7,400 29.97 30.65 30.37 100 0 0.0
23/01/2018
29.97
 11,600 30.37 30.37 29.97 11,100 0 0.6
22/01/2018
30.37
 12,100 29.52 30.37 29.69 11,000 0 0.6
19/01/2018
29.52
 7,900 29.86 29.97 29.52 0 0 0
18/01/2018
29.86
 1,600 30.09 30.09 29.80 0 0 0
17/01/2018
30.09
 13,800 29.86 30.09 29.86 12,800 6,500 0.3
16/01/2018
29.86
 14,810 29.86 29.86 29.86 9,100 0 0.5
15/01/2018
29.86
 18,900 29.80 29.86 29.86 18,900 0 1.0
12/01/2018
29.80
 25,700 29.80 30.37 29.80 23,100 9,500 0.7
11/01/2018
29.80
 38,600 29.80 29.86 29.52 27,200 0 1.4
10/01/2018
29.80
 32,800 29.92 29.92 29.69 13,800 0 0.7
09/01/2018
29.92
 2,100 29.92 30.60 29.86 1,800 0 0.1
08/01/2018
29.92
 7,250 29.92 30.60 29.80 6,100 0 0.3
05/01/2018
29.92
 18,810 29.69 30.65 29.80 18,000 0 0.9
04/01/2018
29.69
 2,400 29.86 29.86 29.69 0 0 0
03/01/2018
29.86
 17,100 30.65 30.94 29.86 5,600 0 0.3
02/01/2018
30.65
 4,341 30.94 30.94 30.09 3,500 0 0.2
29/12/2017
30.94
 12,100 30.65 30.94 30.09 1,100 0 0.1
28/12/2017
30.65
 17,150 29.92 30.65 30.09 0 0 0
27/12/2017
29.92
 4,020 29.86 30.31 29.92 2,100 0 0.1
26/12/2017
29.86
 49,050 29.86 30.09 25.15 29,600 0 1.4
25/12/2017
29.86
 81,400 29.86 29.92 25.83 15,700 0 0.8
22/12/2017
29.86
 14,103 29.92 31.11 29.86 6,200 0 0.3
21/12/2017
29.92
 7,800 30.65 30.94 29.86 1,700 0 0.1
20/12/2017
30.65
 30,006 30.37 30.65 29.86 24,800 0 1.3
19/12/2017
30.37
 3,503 31.28 33.21 30.37 100 0 0.0
18/12/2017
31.28
 7,700 31.79 33.49 31.11 200 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |