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)
06/03/2017
29.31
 31,100 28.94 29.96 28.83 0 0 0
03/03/2017
28.94
 18,200 28.94 28.94 28.72 0 0 0
02/03/2017
28.94
 25,866 28.83 29.21 28.56 0 0 0
01/03/2017
28.83
 22,200 28.88 28.88 28.51 7,100 0 0.4
28/02/2017
28.88
 27,400 28.56 29.21 28.13 0 0 0
27/02/2017
28.56
 38,194 28.99 28.99 28.40 4,000 0 0.2
24/02/2017
28.99
 54,930 29.47 29.47 28.88 4,000 0 0.2
23/02/2017
29.47
 61,202 30.12 30.28 29.21 300 0 0.0
22/02/2017
30.12
 39,601 29.90 30.97 30.06 0 0 0
21/02/2017
29.90
 192,733 28.67 30.28 28.56 0 84,800 -4.6
20/02/2017
28.67
 65,810 28.08 28.67 27.81 0 0 0
17/02/2017
28.08
 31,630 28.29 28.35 27.92 2,000 0 0.1
16/02/2017
28.29
 32,440 28.40 28.62 28.19 0 0 0
15/02/2017
28.40
 19,100 28.13 28.67 27.97 0 0 0
14/02/2017
28.13
 64,180 28.13 28.94 28.13 0 38,000 -2.0
13/02/2017
28.13
 43,479 28.24 28.40 27.87 0 0 0
10/02/2017
28.24
 39,070 28.03 28.94 27.71 0 0 0
09/02/2017
28.03
 22,100 28.35 28.62 27.97 0 0 0
08/02/2017
28.35
 26,700 28.83 28.83 27.87 0 4,900 -0.3
07/02/2017
28.83
 41,355 29.15 29.15 28.40 0 0 0
06/02/2017
29.15
 22,520 28.88 29.47 28.51 0 0 0
03/02/2017
28.88
 25,920 29.31 29.69 28.88 0 0 0
02/02/2017
29.31
 13,610 30.01 30.01 29.31 0 0 0
25/01/2017
30.01
 47,080 28.40 31.08 28.40 0 0 0
24/01/2017
28.40
 15,730 28.62 28.94 28.08 0 0 0
23/01/2017
28.62
 51,109 27.17 28.67 27.33 0 0 0
20/01/2017
27.17
 25,400 26.96 27.33 26.58 500 0 0.0
19/01/2017
26.96
 47,400 27.81 27.81 26.85 0 15,000 -0.8
18/01/2017
27.81
 6,400 28.03 28.03 27.65 0 0 0
17/01/2017
28.03
 29,755 27.87 28.08 27.60 0 0 0
16/01/2017
27.87
 41,000 28.24 28.24 27.60 1,700 13,100 -0.6
13/01/2017
28.24
 37,808 28.88 28.88 28.13 500 0 0.0
12/01/2017
28.88
 14,400 28.88 28.94 28.51 0 0 0
11/01/2017
28.88
 25,700 28.35 29.05 26.90 0 0 0
10/01/2017
28.35
 41,832 28.29 28.51 28.13 0 0 0
09/01/2017
28.29
 38,750 29.21 29.21 28.13 0 0 0
06/01/2017
29.21
 53,740 29.15 30.01 29.05 0 22,500 -1.2
05/01/2017
29.15
 66,447 28.72 29.74 28.13 0 33,500 -1.8
04/01/2017
28.72
 80,400 28.35 29.47 27.33 0 500 -0.0
03/01/2017
28.35
 70,049 30.38 30.38 28.03 400 0 0.0
30/12/2016
30.38
 35,300 30.97 31.19 30.33 500 0 0.0
29/12/2016
30.97
 62,250 31.30 31.30 30.81 200 0 0.0
28/12/2016
31.30
 108,869 32.10 32.31 31.08 0 4,300 -0.3
27/12/2016
32.10
 91,951 32.69 33.33 31.99 900 1,300 -0.0
26/12/2016
32.69
 68,675 33.23 33.71 32.42 800 0 0.0
23/12/2016
33.23
 53,185 33.28 33.65 32.47 1,300 0 0.1
22/12/2016
33.28
 54,630 33.49 34.30 32.69 0 0 0
21/12/2016
33.49
 36,965 32.69 34.03 32.69 0 100 -0.0
20/12/2016
32.69
 103,146 33.44 34.56 31.35 0 0 0
19/12/2016
33.44
 166,840 36.12 36.12 32.69 200 0 0.0
16/12/2016
36.12
 89,215 36.92 37.51 34.30 400 0 0.0
15/12/2016
36.92
 155,020 38.05 38.05 34.83 100 0 0.0
14/12/2016
38.05
 260,395 36.44 40.14 36.44 9,900 700 0.7
13/12/2016
36.44
 176,970 31.35 36.44 31.35 200 1,800 -0.1
12/12/2016
31.35
 275,153 33.49 34.35 30.17 0 0 0
09/12/2016: Cổ tức tiền mặt tỉ lệ: 10%
09/12/2016
33.49
 232,400 39.01 39.49 33.44 700 1,200 -0.0
08/12/2016
39.01
 148,731 40.97 41.23 37.00 100 500 -0.0
07/12/2016
40.97
 382,493 41.71 42.03 37.53 0 60,800 -4.4
06/12/2016
41.71
 285,126 49.69 50.01 41.71 1,200 1,000 0.0
05/12/2016
49.69
 249,299 46.52 50.17 47.58 0 102,200 -9.6
02/12/2016
46.52
 410,902 45.36 46.52 44.56 17,500 154,200 -11.7
01/12/2016
45.36
 257,955 44.14 45.46 44.14 3,000 80,800 -6.6
30/11/2016
44.14
 158,722 43.93 44.67 43.66 2,400 51,600 -4.1
29/11/2016
43.93
 84,480 43.93 44.40 41.81 500 4,700 -0.3
28/11/2016
43.93
 146,820 41.76 46.52 42.82 600 15,900 -1.3
25/11/2016
41.76
 65,510 41.76 42.24 40.76 500 0 0.0
24/11/2016
41.76
 69,818 43.24 43.88 41.29 1,800 0 0.1
23/11/2016
43.24
 75,110 44.40 45.20 43.24 600 0 0.0
22/11/2016
44.40
 183,972 45.20 46.52 43.88 1,700 14,000 -1.1
21/11/2016
45.20
 153,860 42.13 45.20 42.82 2,000 11,800 -0.8
18/11/2016
42.13
 96,470 41.34 43.24 41.50 8,500 1,500 0.6
17/11/2016
41.34
 65,850 41.55 41.81 39.70 11,300 5,000 0.5
16/11/2016
41.55
 54,920 43.08 43.08 41.44 0 8,500 -0.7
15/11/2016
43.08
 85,467 39.65 43.35 41.34 0 0 0
14/11/2016
39.65
 143,960 38.85 43.35 37.27 0 43,700 -3.3
11/11/2016
38.85
 167,990 43.88 44.40 38.85 9,000 46,100 -3.0
10/11/2016
43.88
 127,387 42.24 48.10 42.29 2,000 200 0.1
09/11/2016
42.24
 178,090 44.67 45.46 38.85 2,000 33,000 -2.5
08/11/2016
44.67
 220,170 41.92 45.88 41.92 0 54,400 -4.7
07/11/2016
41.92
 161,597 36.95 41.92 36.48 17,000 41,400 -1.8
04/11/2016
36.95
 134,904 34.20 38.91 33.83 0 49,300 -3.4
03/11/2016
34.20
 70,700 37.00 38.33 33.83 800 13,500 -0.8
02/11/2016
37.00
 43,367 38.54 39.91 36.63 0 10,300 -0.7
01/11/2016
38.54
 103,920 34.73 38.91 38.06 0 58,700 -4.3
31/10/2016
34.73
 143,900 30.92 34.73 30.40 0 113,300 -7.3
28/10/2016
30.92
 58,227 29.34 31.61 28.55 3,600 35,400 -1.8
27/10/2016
29.34
 29,420 26.38 29.55 26.38 100 21,900 -1.2
26/10/2016
26.38
 14,420 26.43 26.43 26.38 1,000 1,300 -0.0
25/10/2016
26.43
 0 26.43 26.43 26.43 0 0 0
24/10/2016
26.43
 100 24.90 26.43 26.43 100 100 0
21/10/2016
24.90
 5,000 25.11 25.11 24.90 0 0 0
20/10/2016
25.11
 2,000 25.90 25.90 25.11 0 2,000 -0.1
19/10/2016
25.90
 9,700 26.22 26.22 25.90 0 0 0
18/10/2016
26.22
 18,100 26.17 26.22 26.22 0 16,800 -0.8
17/10/2016
26.17
 7,500 26.22 26.22 26.17 5,000 0 0.2
14/10/2016
26.22
 2,500 26.43 26.43 26.22 0 0 0
13/10/2016
26.43
 13,300 25.11 26.43 25.90 7,000 2,000 0.2
12/10/2016
25.11
 100 24.85 25.11 25.11 0 0 0
11/10/2016
24.85
 5,900 25.43 25.74 24.85 0 0 0
10/10/2016
25.43
 8,810 25.90 26.43 25.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |