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)
15/12/2017
31.79
 9,400 31.50 32.02 30.94 300 0 0.0
14/12/2017
31.50
 400 30.94 31.50 30.94 0 0 0
13/12/2017
30.94
 4,006 30.26 31.50 30.65 0 0 0
12/12/2017
30.26
 5,250 30.09 31.79 30.20 0 0 0
11/12/2017
30.09
 1,100 30.09 31.22 30.09 0 0 0
08/12/2017
30.09
 3,900 31.22 31.50 30.09 0 0 0
07/12/2017
31.22
 2,841 30.71 31.39 30.09 0 0 0
06/12/2017
30.71
 4,500 31.22 31.68 30.71 0 0 0
05/12/2017
31.22
 20,197 32.36 32.92 31.22 200 0 0.0
04/12/2017
32.36
 21,800 31.33 32.92 31.50 100 0 0.0
01/12/2017
31.33
 3,409 33.38 33.38 31.22 200 0 0.0
30/11/2017
33.38
 18,630 32.70 35.71 32.41 600 0 0.0
29/11/2017
32.70
 54,620 29.52 33.49 29.40 100 5,000 -0.3
28/11/2017
29.52
 4,300 30.09 30.09 29.52 0 0 0
27/11/2017
30.09
 390 30.09 30.31 29.35 201 0 0.0
24/11/2017
30.09
 4,730 30.37 30.65 29.29 0 0 0
23/11/2017
30.37
 17,900 30.09 30.54 29.86 0 0 0
22/11/2017
30.09
 4,810 29.35 30.09 29.40 10 0 0.0
21/11/2017
29.35
 25,400 29.18 29.75 29.23 0 12,500 -0.6
20/11/2017
29.18
 6,340 29.06 29.23 29.18 4,300 4,000 0.0
17/11/2017
29.06
 3,100 29.46 29.69 29.01 1,000 700 0.0
16/11/2017
29.46
 14,711 29.52 29.52 29.01 5,000 1,000 0.2
15/11/2017
29.52
 5,770 29.23 29.57 29.01 2,000 0 0.1
14/11/2017
29.23
 2,200 29.01 29.23 29.06 0 0 0
13/11/2017
29.01
 3,400 29.40 29.69 29.01 3,000 0 0.2
10/11/2017
29.40
 26,700 28.95 29.40 28.95 20,900 0 1.1
09/11/2017
28.95
 2,600 29.52 29.52 28.95 1,400 0 0.1
08/11/2017
29.52
 1,110 28.95 29.80 29.52 100 0 0.0
07/11/2017
28.95
 19,310 28.95 29.86 28.44 16,900 0 0.9
06/11/2017
28.95
 700 29.12 30.60 28.95 100 100 0.0
03/11/2017
29.12
 2,500 29.29 30.31 29.06 100 0 0.0
02/11/2017
29.29
 6,400 29.57 29.57 29.29 0 0 0
01/11/2017
29.57
 2,300 29.97 30.03 29.57 2,200 0 0.1
31/10/2017
29.97
 2,700 29.80 30.09 29.52 1,000 1,000 -0.0
30/10/2017: Cổ tức tiền mặt tỉ lệ: 10%
30/10/2017
29.80
 19,540 29.40 30.37 29.40 1,600 0 0.1
27/10/2017
29.40
 7,100 29.52 29.79 29.35 200 0 0.0
26/10/2017
29.52
 1,400 30.02 30.02 29.07 500 0 0.0
25/10/2017
30.02
 5,000 29.01 30.02 28.96 1,700 1,000 0.0
24/10/2017
29.01
 7,700 29.52 29.52 29.01 0 0 0
23/10/2017
29.52
 4,200 29.79 29.79 29.52 0 0 0
20/10/2017
29.79
 10,950 29.79 30.91 29.57 100 0 0.0
19/10/2017
29.79
 6,200 30.35 30.35 29.79 0 0 0
18/10/2017
30.35
 3,100 30.80 30.80 29.68 0 0 0
17/10/2017
30.80
 5,749 30.63 30.91 30.35 200 0 0
16/10/2017
30.63
 550 30.35 31.13 30.57 100 0 0.0
13/10/2017
30.35
 10,100 29.52 30.35 29.63 100 0 0
12/10/2017
29.52
 12,700 29.63 29.74 29.52 0 3,000 -0.2
11/10/2017
29.63
 8,528 29.91 31.02 29.63 100 0 0.0
10/10/2017
29.91
 12,230 30.30 30.30 29.85 0 0 0
09/10/2017
30.30
 4,000 30.80 31.46 30.18 100 0 0.0
06/10/2017
30.80
 4,200 29.96 31.19 29.96 100 300 -0.0
05/10/2017
29.96
 8,900 30.07 32.86 29.79 100 0 0.0
04/10/2017
30.07
 7,800 30.07 30.74 30.07 0 0 0
03/10/2017
30.07
 13,800 31.74 32.30 30.07 100 0 0.0
02/10/2017
31.74
 55,850 30.52 32.86 30.57 900 1,000 -0.0
29/09/2017
30.52
 13,100 29.79 30.63 29.01 400 0 0.0
28/09/2017
29.79
 3,920 29.35 30.02 28.96 100 0 0.0
27/09/2017
29.35
 2,300 29.24 30.02 29.29 0 0 0
26/09/2017
29.24
 6,100 30.07 30.07 29.24 100 0 0.0
25/09/2017
30.07
 2,228 30.07 30.13 29.29 200 0 0.0
22/09/2017
30.07
 8,100 29.29 30.57 30.07 100 0 0.0
21/09/2017
29.29
 3,500 29.96 29.96 29.24 0 0 0
20/09/2017
29.96
 11,200 29.79 29.96 29.24 100 0 0.0
19/09/2017
29.79
 1,400 30.35 30.57 29.63 100 0 0.0
18/09/2017
30.35
 4,600 30.52 31.19 29.57 700 0 0.0
15/09/2017
30.52
 2,820 30.35 30.52 30.52 0 0 0
14/09/2017
30.35
 33,600 30.52 30.63 30.35 5,800 0 0.3
13/09/2017
30.52
 37,640 29.24 31.08 29.46 600 0 0.0
12/09/2017
29.24
 34,300 28.96 29.40 28.85 12,300 3,800 0.4
11/09/2017
28.96
 24,800 28.40 28.96 28.12 22,400 200 0
08/09/2017
28.40
 11,200 28.40 29.24 28.40 100 0 0.0
07/09/2017
28.40
 3,838 28.79 29.35 27.90 100 0 0.0
06/09/2017
28.79
 1,500 28.40 29.46 28.79 600 0 0.0
05/09/2017
28.40
 2,500 28.12 29.46 28.40 900 0 0.0
01/09/2017
28.12
 3,900 29.18 29.18 28.01 0 0 0
31/08/2017
29.18
 1,000 29.18 29.24 29.07 100 0 0.0
30/08/2017
29.18
 10,600 27.68 29.63 27.29 5,500 0 0.3
29/08/2017
27.68
 14,400 28.96 28.96 24.67 100 0 0.0
28/08/2017
28.96
 3,910 29.24 29.24 28.96 0 0 0
25/08/2017
29.24
 4,200 29.29 29.29 29.24 0 0 0
24/08/2017
29.29
 2,900 29.68 29.68 29.29 0 0 0
23/08/2017
29.68
 300 29.29 29.68 29.68 0 0 0
22/08/2017
29.29
 6,300 29.79 29.79 29.29 500 1,000 -0.0
21/08/2017
29.79
 2,600 29.63 29.79 29.68 0 0 0
18/08/2017
29.63
 0 29.79 29.63 29.63 0 0 0
17/08/2017
29.79
 3,700 29.29 29.79 29.35 0 0 0
16/08/2017
29.29
 2,500 29.74 29.74 29.29 0 0 0
15/08/2017
29.74
 2,200 29.52 29.74 29.29 100 0 0.0
14/08/2017
29.52
 4,400 29.40 29.91 29.29 100 0 0.0
11/08/2017
29.40
 3,900 29.46 29.52 29.29 0 0 0
10/08/2017
29.46
 6,900 29.46 29.46 29.29 200 0 0.0
09/08/2017
29.46
 4,300 29.52 29.63 29.01 100 0 0.0
08/08/2017
29.52
 7,200 29.57 30.35 29.29 300 0 0.0
07/08/2017
29.57
 12,500 29.29 30.07 29.29 100 0 0.0
04/08/2017
29.29
 8,320 29.24 29.46 29.24 0 0 0
03/08/2017
29.24
 1,910 29.24 29.68 29.24 100 0 0.0
02/08/2017
29.24
 7,400 29.07 29.96 29.24 200 0 0.0
01/08/2017
29.07
 1,720 30.35 30.35 29.07 200 0 0.0
31/07/2017
30.35
 1,100 29.79 30.35 30.02 1,100 0 0.1
28/07/2017
29.79
 24,810 29.68 30.07 28.68 700 10 0.0

Chính sách bảo mật | Điều khoản sử dụng |