CTCP Bia Sài Gòn - Miền Tây (wsb)

51.20
0
(0%)
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
(2024-08-19) 		2.50 5.13% 132,100 -10,200 -0.5
48.70
51.30
51.20
2 tháng
(2024-07-22) 		3.20 6.67% 162,200 -27,500 -1.3
47.60
51.30
51.20
3 tháng
(2024-06-20) 		3.20 6.67% 330,100 -10,500 -0.5
47.60
51.80
51.20
6 tháng
(2024-03-22) 		3.17 6.60% 702,800 -75,000 -3.7
46.20
53.90
51.20
12 tháng
(2023-09-25) 		3.26 6.79% 1,427,900 -307,509 -15.3
45.20
53.90
51.20
24 tháng
(2022-09-29) 		6.03 13.35% 2,322,158 -989,769 -54.1
35.48
53.90
51.20
36 tháng
(2021-10-04) 		6.39 14.26% 4,612,600 -583,369 -33.0
35.48
53.90
51.20
60 tháng
(2019-10-15) 		16.87 49.14% 8,908,494 -1,029,791 -48.2
25.01
53.90
51.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
48.30
 3,200 47 48.30 46 400 0 0.0
23/04/2024
47
 100 47 47 47 100 0 0.0
22/04/2024
47
 1,000 46.50 47.10 46.20 200 0 0.0
19/04/2024
47
 200 47.20 47.20 47 0 0 0
17/04/2024
47.40
 1,200 47.40 47.40 47.30 0 0 0
16/04/2024
47.40
 3,200 46 47.40 45.50 1,000 0 0.0
15/04/2024
46.20
 1,200 47.20 47.20 46 100 0 0.0
12/04/2024
47
 2,200 47.30 47.40 46.90 200 0 0.0
11/04/2024
47.50
 1,300 47.70 47.70 46.50 200 0 0.0
10/04/2024
47.60
 1,400 47.60 47.70 47 600 0 0.0
09/04/2024
47.50
 400 47 47.50 47 0 0 0
08/04/2024: Cổ tức tiền mặt tỉ lệ: 30%
08/04/2024
46.80
 15,400 48.20 48.20 46.40 500 0 0.0
05/04/2024
48.50
 7,400 48.59 48.69 48.03 1,000 0 0.1
04/04/2024
48.69
 5,600 48.78 48.78 48.50 100 2,000 -0.1
03/04/2024
48.50
 40,900 48.69 48.97 48.41 0 27,800 -1.4
02/04/2024
48.50
 11,200 48.50 48.78 48.03 100 9,400 -0.5
01/04/2024
48.03
 2,700 48.41 48.88 48.03 0 700 -0.0
29/03/2024
48.97
 13,000 48.12 48.97 48.03 600 10,100 -0.5
28/03/2024
48.88
 13,100 48.03 49.06 48.03 300 3,600 -0.2
27/03/2024
47.93
 100 47.93 47.93 47.93 100 0 0.0
26/03/2024
47.93
 2,100 46.90 47.93 46.71 1,100 0 0.1
22/03/2024
48.03
 200 47.56 48.03 47.93 200 0 0.0
21/03/2024
47.56
 100 48.03 48.03 47.56 0 0 0
19/03/2024
48.03
 200 46.90 48.03 47.93 200 0 0.0
18/03/2024
46.90
 500 47.56 48.22 46.90 100 0 0.0
15/03/2024
47.56
 1,800 47.09 47.56 47.09 100 1,600 -0.1
14/03/2024
47.09
 2,100 47.84 47.84 47.09 0 1,000 -0.1
13/03/2024
47.84
 3,800 47.46 48.97 47.09 200 1,200 -0.1
08/03/2024
47.46
 7,400 47.56 48.50 46.99 6,400 800 0.3
06/03/2024
47.56
 100 48.50 48.50 47.56 0 0 0
04/03/2024
48.50
 100 48.59 48.59 48.50 100 0 0.0
01/03/2024
48.59
 3,700 48.88 48.97 47.09 1,800 1,300 0.0
29/02/2024
48.88
 8,900 47.84 48.88 47.09 2,600 6,500 -0.2
28/02/2024
47.84
 1,700 47.56 49.44 47.84 1,600 0 0.1
27/02/2024
47.56
 800 48.31 48.97 47.09 400 0 0.0
26/02/2024
48.31
 100 47.75 48.31 48.31 100 0 0.0
23/02/2024
47.75
 700 47.65 48.41 47.28 200 500 -0.0
22/02/2024
47.65
 200 47.65 47.65 47.56 200 0 0.0
21/02/2024
47.65
 300 47.18 47.65 47.09 100 0 0.0
20/02/2024
47.18
 11,000 47.75 47.75 47.09 0 11,000 -0.6
19/02/2024
47.75
 5,800 48.41 48.41 47.09 200 5,200 -0.2
16/02/2024
48.41
 500 48.69 48.69 48.03 400 100 0.0
15/02/2024
48.69
 700 48.31 48.97 47.75 200 0 0.0
07/02/2024
48.31
 500 48.31 54.34 46.15 100 0 0.0
06/02/2024
48.31
 1,600 46.99 48.31 47.18 200 0 0.0
05/02/2024
46.99
 20,100 48.41 48.41 46.99 100 100 0
02/02/2024
48.41
 30,400 48.78 48.78 46.90 100 100 0
01/02/2024
48.78
 95,900 48.97 48.97 47.28 0 10,100 -0.5
31/01/2024
48.97
 42,900 48.97 49.44 48.41 700 200 0.0
30/01/2024
48.97
 2,100 48.03 48.97 48.03 2,100 0 0.1
29/01/2024
48.03
 128,900 48.03 48.12 47.09 0 89,900 -4.6
25/01/2024
48.03
 100 48.03 48.03 48.03 100 0 0.0
24/01/2024
48.03
 2,200 48.31 48.31 46.15 200 0 0.0
22/01/2024
48.31
 100 46.15 48.31 48.31 100 0 0.0
19/01/2024
46.15
 2,100 45.49 46.99 45.49 100 0 0.0
18/01/2024
45.49
 100 48.50 48.50 45.49 0 0 0
17/01/2024
48.50
 200 45.77 48.50 46.62 200 0 0.0
16/01/2024
45.77
 400 47.09 47.09 45.77 200 100 0.0
15/01/2024
47.09
 96,300 46.90 47.09 46.99 0 90,800 -4.5
12/01/2024
46.90
 1,900 45.20 46.90 45.39 500 0 0.0
11/01/2024
45.20
 74,100 46.52 46.52 44.26 0 33,400 -1.6
10/01/2024
46.52
 6,400 46.15 46.52 39.27 100 0 0.0
09/01/2024
46.15
 100 45.77 46.15 46.15 0 100 -0.0
08/01/2024
45.77
 100 46.15 46.15 45.77 0 100 -0.0
05/01/2024
46.15
 10,000 46.15 46.15 45.67 0 0 0
04/01/2024
46.15
 7,600 46.99 46.99 46.15 0 0 0
03/01/2024
46.99
 1,000 47.09 47.09 46.62 0 100 -0.0
02/01/2024
47.09
 600 45.86 47.46 47.09 0 0 0
29/12/2023
45.86
 5,800 48.31 50.76 42.19 5,100 500 0.2
19/12/2023
48.31
 100 48.22 48.31 48.31 100 0 0.0
18/12/2023
48.22
 1,000 47.09 48.88 46.71 600 0 0.0
15/12/2023
47.09
 700 48.97 48.97 47.09 0 0 0
14/12/2023
48.97
 200 48.69 48.97 48.88 200 0 0.0
13/12/2023
48.69
 200 48.78 48.78 47.84 100 0 0.0
12/12/2023
48.78
 100 48.78 48.78 48.78 100 0 0.0
11/12/2023
48.78
 800 48.97 48.97 47.09 100 0 0.0
08/12/2023
48.97
 100 48.88 48.97 48.97 100 0 0.0
07/12/2023
48.88
 1,900 49.16 49.16 47.56 200 0 0.0
05/12/2023
49.16
 300 48.97 49.16 49.06 300 0 0.0
04/12/2023: Cổ tức tiền mặt tỉ lệ: 10%
04/12/2023
48.97
 1,200 48.41 49.35 48.03 200 0 0.0
01/12/2023
48.41
 600 48.50 48.50 48.13 500 0 0.0
30/11/2023
48.50
 2,100 48.04 48.50 47.85 2,100 9 0.1
29/11/2023
48.04
 700 47.94 48.41 46.93 200 0 0.0
28/11/2023
47.94
 600 48.04 48.04 46.28 100 0 0.0
27/11/2023
48.04
 100 49.88 49.88 48.04 0 0 0
23/11/2023
49.88
 300 48.31 49.88 48.87 300 100 0.0
22/11/2023
48.31
 1,600 47.48 48.31 47.39 600 0 0.0
21/11/2023
47.48
 100 47.30 47.48 47.48 100 0 0.0
20/11/2023
47.30
 10,500 48.13 48.13 46.37 100 10,400 -0.5
17/11/2023
48.13
 1,700 47.21 48.22 47.11 600 300 0.0
16/11/2023
47.21
 100 47.30 47.30 47.21 0 0 0
15/11/2023
47.30
 100 48.41 48.41 47.30 0 100 -0.0
14/11/2023
48.41
 100 47.30 48.41 48.41 100 0 0.0
13/11/2023
47.30
 400 47.39 47.57 47.30 0 0 0
09/11/2023
47.39
 200 48.31 48.31 47.39 0 0 0
08/11/2023
48.31
 2,900 48.96 48.96 47.21 2,800 100 0.1
07/11/2023
48.96
 5,300 47.39 48.96 47.39 5,300 200 0.3
06/11/2023
47.39
 3,800 47.57 47.85 46.84 200 0 0.0
03/11/2023
47.57
 1,600 47.02 47.57 47.02 100 400 -0.0
02/11/2023
47.02
 100 47.11 47.11 47.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |