CTCP Bia Sài Gòn - Miền Tây (wsb)

62.50
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
(2024-12-16) 		10.50 21.21% 37,100 3,600 0.2
49.50
71.30
60
2 tháng
(2024-11-15) 		11.34 23.30% 62,300 -4,100 -0.2
48.18
71.30
60
3 tháng
(2024-10-16) 		10.76 21.86% 118,132 -1,484,200 -86.3
47.03
71.30
60
6 tháng
(2024-07-18) 		13.84 29.98% 306,849 -1,493,100 -86.7
45.78
71.30
60
12 tháng
(2024-01-22) 		13.54 29.14% 1,208,124 -1,665,000 -95.4
44.43
71.30
60
24 tháng
(2023-01-27) 		17.35 40.66% 2,029,522 -2,431,669 -139.2
38.39
71.30
60
36 tháng
(2022-02-07) 		14.96 33.22% 3,514,829 -2,241,469 -128.2
34.12
71.30
60
60 tháng
(2020-02-10) 		33.52 126.60% 8,172,309 -2,369,181 -127.7
24.05
71.30
60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/08/2024
47.03
 700 47.12 47.12 47.03 100 0 0.0
21/08/2024
47.03
 25,200 46.83 47.60 46.83 0 22,900 -1.1
20/08/2024
46.83
 700 46.83 46.83 46.83 0 0 0
19/08/2024
46.83
 0 46.83 46.83 46.83 0 0 0
16/08/2024
46.83
 0 46.83 46.83 46.83 0 0 0
15/08/2024
46.83
 900 46.83 46.83 46.83 0 0 0
14/08/2024
46.35
 500 46.35 46.35 46.35 0 0 0
13/08/2024
46.83
 1,101 46.35 46.83 46.35 0 0 0
12/08/2024
46.16
 0 46.16 46.16 46.16 0 0 0
09/08/2024
46.16
 200 46.16 46.16 46.16 0 0 0
08/08/2024
46.16
 400 46.93 46.93 45.58 100 0 0.0
07/08/2024
45.87
 0 45.87 45.87 45.87 0 0 0
06/08/2024
46.06
 500 45.68 46.06 45.68 0 100 -0.0
05/08/2024
46.16
 15,300 46.93 46.93 46.16 100 15,000 -0.7
02/08/2024
46.16
 1,200 46.16 46.16 46.16 0 0 0
01/08/2024
46.16
 2,100 46.16 46.16 46.16 0 2,100 -0.1
31/07/2024
47.12
 2,500 46.64 47.12 46.35 2,300 0 0.1
30/07/2024
46.16
 2,700 47.03 47.03 45.97 100 2,300 -0.1
29/07/2024
46.16
 600 46.16 46.16 45.68 200 500 -0.0
26/07/2024
45.87
 300 45.87 45.87 45.87 0 0 0
25/07/2024
45.78
 400 45.87 45.87 45.78 0 0 0
24/07/2024
46.06
 200 45.68 46.06 45.68 0 0 0
23/07/2024
46.16
 100 46.16 46.16 46.16 0 0 0
22/07/2024
46.16
 1,110 45.78 46.16 45.68 0 0 0
19/07/2024
46.16
 500 46.16 46.16 46.16 0 0 0
18/07/2024
46.16
 14,500 46.16 47.89 46.16 14,000 500 0.7
17/07/2024
46.06
 10,300 46.45 46.45 46.06 0 10,000 -0.5
16/07/2024
46.45
 300 46.64 46.64 46.45 0 0 0
15/07/2024
46.64
 200 46.64 46.64 46.64 0 0 0
12/07/2024
46.64
 1,100 46.64 46.64 46.26 100 0 0.0
11/07/2024
46.64
 300 46.16 46.64 46.16 100 0 0.0
10/07/2024
47.03
 0 47.03 47.03 47.03 0 0 0
09/07/2024
47.03
 13 47.03 47.03 47.03 0 0 0
08/07/2024
47.03
 102 47.03 47.03 47.03 100 0 0.0
05/07/2024
46.64
 3,400 46.64 46.64 42.41 0 0 0
04/07/2024
49.05
 1,004 46.83 49.05 46.83 1,000 0 0.0
03/07/2024
46.45
 0 46.45 46.45 46.45 0 0 0
02/07/2024
46.55
 4 46.45 46.45 46.45 0 0 0
01/07/2024
46.55
 400 46.55 46.55 46.16 200 0 0.0
28/06/2024
46.55
 8,200 46.45 46.83 46.16 8,100 5,400 0.1
27/06/2024
46.45
 7,200 46.26 46.45 46.16 6,600 6,000 0.0
26/06/2024
46.16
 111,800 46.55 46.64 46.16 111,000 96,100 0.7
25/06/2024
46.55
 100 46.55 46.55 46.55 100 0 0.0
24/06/2024
46.16
 6,302 46.26 46.26 46.16 0 6,300 -0.3
21/06/2024
49.82
 800 46.16 49.82 46.16 0 0 0
20/06/2024
46.16
 1,400 46.16 46.35 45.78 0 0 0
19/06/2024
46.16
 100 46.16 46.16 46.16 0 0 0
18/06/2024
46.16
 9,700 46.26 46.26 46.16 0 9,700 -0.5
17/06/2024
46.26
 300 46.26 46.26 46.26 0 300 -0.0
14/06/2024
46.55
 101 46.55 46.55 46.55 0 0 0
13/06/2024
46.55
 7,200 46.45 46.55 46.16 0 0 0
12/06/2024
46.45
 9,700 46.55 46.55 46.16 0 6,000 -0.3
11/06/2024
46.26
 5,900 46.93 46.93 46.16 0 5,000 -0.2
10/06/2024
46.35
 1,300 46.26 46.35 46.16 0 0 0
07/06/2024
46.55
 5,300 46.45 46.55 46.26 0 0 0
06/06/2024
46.45
 5,900 46.64 46.64 46.45 0 0 0
05/06/2024
46.45
 7,600 46.16 47.03 45.78 300 200 0.0
04/06/2024
46.16
 5,100 46.16 46.16 46.16 0 5,000 -0.2
03/06/2024
46.16
 15,702 46.16 46.16 46.16 0 9,600 -0.5
31/05/2024
46.16
 15,343 46.06 49.53 46.06 9,300 0 0.5
30/05/2024
46.06
 1,000 46.16 46.16 45.49 200 200 -0
29/05/2024
46.16
 200 46.16 46.16 46.16 0 0 0
28/05/2024
46.16
 805 46.16 46.93 45.87 500 0 0.0
27/05/2024
46.16
 6,645 46.64 47.03 45.68 400 4,800 -0.2
24/05/2024
46.06
 705 46.55 46.64 45.39 300 300 0
23/05/2024
46.06
 17,400 46.45 47.12 46.06 6,600 9,900 -0.2
22/05/2024
46.06
 301 46.16 46.16 45.68 100 100 -0
21/05/2024
46.16
 27,124 46.55 46.55 46.16 100 20,000 -1.0
20/05/2024
46.55
 11,000 46.64 47.12 46.16 5,600 0 0.3
17/05/2024
46.55
 200 46.35 46.55 46.35 100 0 0.0
16/05/2024
46.35
 15,001 46.64 46.64 46.16 14,500 9,900 0.2
15/05/2024
46.64
 22,100 46.16 46.64 46.16 12,100 100 0.6
14/05/2024
46.16
 102 46.16 46.16 46.16 0 0 0
13/05/2024
46.16
 900 46.16 46.16 45.49 100 0 0.0
10/05/2024
46.26
 100 46.26 46.26 46.26 100 0 0.0
09/05/2024
46.26
 10,300 45.68 46.26 45.58 0 10,000 -0.5
08/05/2024
46.64
 600 46.64 46.64 46.45 500 0 0.0
07/05/2024
46.64
 6,612 45.39 46.64 45.39 6,400 0 0.3
06/05/2024
45.58
 4,200 46.16 47.89 45.30 2,700 0 0.1
03/05/2024
46.45
 7,000 45.58 46.64 45.20 200 0 0.0
02/05/2024
46.64
 3,401 45.78 46.64 45.20 1,900 0 0.1
26/04/2024
51.83
 16,800 45.10 51.83 44.72 11,300 0 0.6
25/04/2024
45.39
 4,000 45.20 45.39 44.62 200 0 0.0
24/04/2024
45.20
 3,200 45.20 46.45 44.24 400 0 0.0
23/04/2024
45.20
 100 45.20 45.20 45.20 100 0 0.0
22/04/2024
45.20
 1,000 44.72 45.30 44.43 200 0 0.0
19/04/2024
45.20
 200 45.39 45.39 45.20 0 0 0
17/04/2024
45.58
 1,200 45.58 45.58 45.49 0 0 0
16/04/2024
45.58
 3,200 44.24 45.58 43.76 1,000 0 0.0
15/04/2024
44.43
 1,240 45.39 45.39 44.24 100 0 0.0
12/04/2024
45.20
 2,200 45.49 45.58 45.10 200 0 0.0
11/04/2024
45.68
 1,312 45.87 45.87 44.72 200 0 0.0
10/04/2024
45.78
 1,400 45.78 45.87 45.20 600 0 0.0
09/04/2024
45.68
 400 45.20 45.68 45.20 0 0 0
08/04/2024: Cổ tức tiền mặt tỉ lệ: 30%
08/04/2024
45.01
 15,406 46.35 46.35 44.62 500 0 0.0
05/04/2024
46.64
 7,400 46.73 46.82 46.19 1,000 0 0.1
04/04/2024
46.82
 5,607 46.91 46.91 46.64 100 2,000 -0.1
03/04/2024
46.64
 40,900 46.82 47.09 46.55 0 27,800 -1.4
02/04/2024
46.64
 11,200 46.64 46.91 46.19 100 9,400 -0.5
01/04/2024
46.19
 2,701 46.55 47.00 46.19 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |