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
(2024-10-16) 		-0.60 -1.17% 58,200 -1,477,900 -86.0
48.90
52
50.60
2 tháng
(2024-09-16) 		-0.60 -1.17% 76,000 -1,467,500 -85.5
48.90
52
50.60
3 tháng
(2024-08-19) 		1.90 3.90% 201,600 -1,483,100 -86.2
48.70
52
50.60
6 tháng
(2024-05-20) 		2.20 4.55% 553,900 -1,531,000 -88.5
47.60
52
50.60
12 tháng
(2023-11-21) 		3.12 6.57% 1,367,000 -1,771,809 -100.6
45.20
53.90
50.60
24 tháng
(2022-11-28) 		6.25 14.08% 2,041,192 -2,388,669 -137.2
39.92
53.90
50.60
36 tháng
(2021-12-01) 		6.38 14.43% 3,850,828 -2,098,869 -121.0
35.48
53.90
50.60
60 tháng
(2019-12-12) 		15.99 46.20% 8,613,590 -2,464,391 -132.1
25.01
53.90
50.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/07/2017
29.68
 12,531 30.07 30.30 29.68 100 1,200 -0.1
26/07/2017
30.07
 7,712 30.35 30.35 29.85 100 100 0
25/07/2017
30.35
 370 30.24 30.52 29.29 210 0 0.0
24/07/2017
30.24
 19,100 30.24 30.63 29.57 10,600 0 0.6
21/07/2017
30.24
 7,885 30.57 30.63 29.68 600 0 0.0
20/07/2017
30.57
 21,700 31.08 31.46 29.63 300 3,300 -0.2
19/07/2017
31.08
 14,400 31.35 31.46 30.96 100 5,000 -0.3
18/07/2017
31.35
 17,150 31.02 31.69 30.96 100 0 0.0
17/07/2017
31.02
 37,900 30.35 31.58 30.35 100 0 0.0
14/07/2017
30.35
 6,800 30.91 30.91 29.57 2,600 0 0.1
13/07/2017
30.91
 7,200 30.07 30.91 30.07 500 0 0.0
12/07/2017
30.07
 6,900 29.52 30.07 29.52 4,100 0 0.2
11/07/2017
29.52
 5,500 29.24 29.52 29.24 0 0 0
10/07/2017
29.24
 5,700 29.79 30.35 29.24 0 0 0
07/07/2017
29.79
 5,220 30.07 30.57 29.79 100 0 0.0
06/07/2017
30.07
 6,480 30.07 30.63 30.07 100 0 0.0
05/07/2017
30.07
 10,600 30.07 30.57 30.07 0 0 0
04/07/2017
30.07
 4,200 30.91 31.19 30.07 300 0 0.0
03/07/2017
30.91
 20,500 31.30 31.30 30.07 200 0 0.0
30/06/2017
31.30
 18,300 29.40 31.46 29.52 1,400 0 0.1
29/06/2017
29.40
 4,670 29.24 29.79 29.35 0 0 0
28/06/2017
29.24
 9,900 29.24 29.24 29.18 603,500 0 34.7
27/06/2017
29.24
 21,100 29.18 29.24 29.18 15,700 0 0.8
26/06/2017
29.18
 13,600 29.46 29.52 29.18 11,200 0 0.6
23/06/2017
29.46
 20,800 29.40 29.52 29.18 14,700 0 0.8
22/06/2017
29.40
 29,800 29.40 29.52 29.18 22,900 0 1.2
21/06/2017
29.40
 20,140 29.24 29.52 29.07 12,400 0 0.6
20/06/2017
29.24
 19,200 29.24 29.79 29.07 9,800 100 0.5
19/06/2017
29.24
 7,450 29.13 29.52 28.96 4,900 500 0.2
16/06/2017
29.13
 13,700 29.07 29.63 29.07 13,000 0 0.7
15/06/2017
29.07
 3,650 29.01 29.79 29.07 11,600 0 0.0
14/06/2017
29.01
 13,300 29.24 29.52 28.96 11,600 0 0.6
13/06/2017
29.24
 1,220 29.13 29.52 28.46 1,200 0 0.1
12/06/2017
29.13
 3,700 29.07 29.74 28.96 3,300 500 0.1
09/06/2017
29.07
 13,500 29.46 29.68 28.90 9,300 0 0.5
08/06/2017
29.46
 8,300 29.46 29.79 28.90 6,900 0 0.4
07/06/2017
29.46
 17,320 29.40 29.68 28.96 600 0 0.0
06/06/2017
29.40
 41,400 29.52 29.52 28.90 36,800 0 1.9
05/06/2017
29.52
 19,900 29.13 30.02 28.96 4,000 0 0.2
02/06/2017
29.13
 3,700 29.52 29.79 29.13 300 0 0.0
01/06/2017
29.52
 7,860 29.29 29.79 29.18 300 600 -0.0
31/05/2017
29.29
 25,918 28.96 29.46 28.90 20,700 0 1.1
30/05/2017
28.96
 17,400 28.90 29.46 28.74 15,400 0 0.8
29/05/2017
28.90
 21,730 28.96 29.07 28.62 20,300 0 1.1
26/05/2017
28.96
 11,800 28.90 28.96 28.57 9,900 0 0.5
25/05/2017
28.90
 24,828 28.85 29.52 28.18 17,300 0 0.9
24/05/2017
28.85
 5,300 28.90 29.96 28.40 600 0 0.0
23/05/2017
28.90
 21,702 28.57 28.96 28.40 2,100 300 0.1
22/05/2017
28.57
 17,200 28.68 28.96 28.51 600 0 0.0
19/05/2017: Cổ tức tiền mặt tỉ lệ: 20%
19/05/2017
28.68
 34,210 28.40 29.35 28.40 23,500 0 1.2
18/05/2017
28.40
 17,300 28.88 28.88 27.87 1,500 0 0.1
17/05/2017
28.88
 27,300 29.47 29.47 28.40 2,100 0 0.1
16/05/2017
29.47
 10,601 29.63 29.96 28.94 3,700 500 0.2
15/05/2017
29.63
 37,005 29.80 30.22 29.21 15,600 0 0.9
12/05/2017
29.80
 9,240 29.74 30.55 29.47 1,600 0 0.1
11/05/2017
29.74
 24,600 29.96 30.06 29.53 0 0 0
10/05/2017
29.96
 2,900 30.28 30.76 29.96 500 0 0.0
09/05/2017
30.28
 6,700 30.44 30.97 29.63 2,700 300 0.1
08/05/2017
30.44
 12,650 30.01 30.97 30.01 5,000 0 0.3
05/05/2017
30.01
 28,500 30.01 31.08 30.01 16,300 0 0.9
04/05/2017
30.01
 19,260 29.42 30.01 29.47 16,900 0 0.9
03/05/2017
29.42
 6,310 30.22 30.38 28.67 700 300 0.0
28/04/2017
30.22
 9,400 30.12 30.55 29.85 1,600 0 0.1
27/04/2017
30.12
 21,600 29.90 30.76 29.90 10,000 0 0.6
26/04/2017
29.90
 22,360 29.85 31.08 29.74 7,600 0 0.4
25/04/2017
29.85
 18,360 29.47 30.01 29.74 1,300 0 0.1
24/04/2017
29.47
 12,410 29.74 30.28 28.67 100 0 0.0
21/04/2017
29.74
 6,209 29.47 30.01 29.47 100 0 0.0
20/04/2017
29.47
 12,200 29.85 30.55 29.47 500 500 0.0
19/04/2017
29.85
 9,410 30.28 31.08 29.74 400 0 0.0
18/04/2017
30.28
 14,900 29.96 33.76 30.01 2,700 0 0.2
17/04/2017
29.96
 20,940 29.80 29.96 29.47 11,700 0 0.6
14/04/2017
29.80
 24,300 30.01 30.01 29.53 17,900 500 1.0
13/04/2017
30.01
 24,130 29.85 30.33 29.69 12,700 3,000 0.5
12/04/2017
29.85
 7,900 30.28 30.71 29.80 5,600 0 0.3
11/04/2017
30.28
 7,800 30.06 30.76 30.17 0 0 0
10/04/2017
30.06
 18,300 30.01 30.60 29.96 5,000 0 0.3
07/04/2017
30.01
 11,230 29.90 30.12 29.69 4,000 0 0.2
05/04/2017
29.90
 18,427 29.85 30.38 29.63 0 0 0
04/04/2017
29.85
 42,250 30.01 30.12 29.47 20,000 0 1.1
03/04/2017
30.01
 17,700 30.97 30.97 30.01 0 0 0
31/03/2017
30.97
 16,615 30.55 30.97 30.28 0 0 0
30/03/2017
30.55
 25,100 30.55 30.71 30.22 500 0 0.0
29/03/2017
30.55
 15,750 30.65 30.71 30.55 300 0 0.0
28/03/2017
30.65
 28,993 31.19 31.19 30.65 200 0 0.0
27/03/2017
31.19
 39,671 30.55 31.89 30.55 0 400 -0.0
24/03/2017
30.55
 44,010 30.92 30.97 30.22 1,400 0 0.1
23/03/2017
30.92
 15,280 31.24 31.72 30.55 0 0 0
22/03/2017
31.24
 86,950 30.81 32.42 31.14 0 1,000 -0.1
21/03/2017
30.81
 23,500 31.08 31.56 30.81 1,000 0 0.1
20/03/2017
31.08
 31,131 31.35 31.51 30.60 500 0 0.0
17/03/2017
31.35
 31,510 32.05 32.26 31.35 0 0 0
16/03/2017
32.05
 104,920 30.55 32.15 30.55 0 500 -0.0
15/03/2017
30.55
 85,500 29.47 30.71 29.15 12,900 1,000 0.7
14/03/2017
29.47
 35,409 28.72 29.58 28.83 22,700 0 1.2
13/03/2017
28.72
 22,310 29.21 29.21 28.72 1,500 0 0.1
10/03/2017
29.21
 15,800 29.10 29.47 29.05 0 0 0
09/03/2017
29.10
 11,700 29.31 29.53 29.05 500 0 0.0
08/03/2017
29.31
 15,280 29.31 29.42 29.15 2,100 0 0.1
07/03/2017
29.31
 29,100 29.31 29.74 29.21 3,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |