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)
07/10/2016
25.90
 3,515 26.38 26.43 25.90 0 0 0
06/10/2016
26.38
 6,145 26.43 26.43 26.38 0 4,000 -0.2
05/10/2016
26.43
 2,300 26.38 26.43 26.43 0 0 0
04/10/2016
26.38
 6,227 26.43 26.70 26.38 0 2,000 -0.1
03/10/2016
26.43
 2,600 27.38 27.38 26.43 0 0 0
30/09/2016
27.38
 6,700 26.17 27.38 26.70 100 4,000 -0.2
29/09/2016
26.17
 18,500 27.96 27.96 25.27 0 12,400 -0.6
28/09/2016
27.96
 327 26.43 27.96 27.49 100 0 0.0
27/09/2016
26.43
 9,700 26.43 26.43 26.43 0 3,000 -0.2
26/09/2016
26.43
 5,100 28.55 28.55 26.43 0 0 0
23/09/2016
28.55
 11,600 29.50 30.50 28.02 0 6,500 -0.3
22/09/2016
29.50
 2,790 27.22 29.60 29.44 0 1,500 -0.1
21/09/2016
27.22
 79,600 26.38 28.97 26.43 1,600 76,800 -4.0
20/09/2016
26.38
 2,400 25.64 26.38 25.37 0 0 0
19/09/2016
25.64
 6,100 24.85 25.64 25.11 0 2,500 -0.1
16/09/2016
24.85
 1,500 23.79 24.85 24.85 100 0 0.0
15/09/2016
23.79
 600 23.31 24.32 23.79 300 0 0.0
14/09/2016
23.31
 2,100 23.26 23.79 23.31 100 0 0.0
13/09/2016
23.26
 627 23.26 23.79 23.21 100 0 0.0
12/09/2016
23.26
 1,400 22.20 25.69 21.94 300 0 0.0
09/09/2016
22.20
 4,200 20.62 25.64 22.20 500 200 0.0
08/09/2016
20.62
 3,400 20.62 22.73 20.62 500 0 0.0
07/09/2016
20.62
 900 22.63 22.78 20.62 100 0 0.0
06/09/2016
22.63
 100 20.62 22.63 22.63 100 0 0.0
05/09/2016
20.62
 1,500 22.47 22.73 20.46 300 0 0.0
01/09/2016
22.47
 4,100 22.73 22.73 21.09 100 0 0.0
31/08/2016
22.73
 3,500 21.04 22.73 20.19 2,000 0 0.1
30/08/2016
21.04
 100 20.62 21.04 21.04 100 0 0.0
29/08/2016
20.62
 0 20.62 20.62 20.62 0 0 0
26/08/2016
20.62
 1,500 20.62 20.99 20.62 1,000 0 0.0
25/08/2016
20.62
 2,900 20.30 21.04 20.62 100 500 -0.0
24/08/2016
20.30
 6,900 20.77 20.77 20.30 3,000 6,100 -0.1
23/08/2016
20.77
 100 20.62 20.77 20.77 100 0 0.0
22/08/2016
20.62
 1,500 20.51 20.62 20.35 0 0 0
19/08/2016
20.51
 4,200 20.19 20.88 20.09 400 0 0.0
18/08/2016
20.19
 2,200 20.09 20.83 20.19 800 500 0.0
17/08/2016
20.09
 2,400 19.82 20.09 20.09 0 0 0
16/08/2016
19.82
 5,000 20.09 20.56 19.61 600 0 0.0
15/08/2016
20.09
 3,600 20.56 20.56 19.56 2,000 500 0.1
12/08/2016
20.56
 0 20.56 20.56 20.56 0 0 0
11/08/2016
20.56
 100 20.09 20.56 20.56 100 0 0.0
10/08/2016
20.09
 6,700 19.82 20.56 19.56 3,100 0 0.1
09/08/2016
19.82
 200 20.09 20.35 19.82 200 0 0.0
08/08/2016
20.09
 1,600 19.77 20.09 19.03 200 0 0.0
05/08/2016
19.77
 2,300 19.82 19.82 19.29 1,100 900 0.0
04/08/2016
19.82
 0 19.82 19.82 19.82 0 0 0
03/08/2016
19.82
 2,500 19.98 19.98 19.82 0 0 0
02/08/2016
19.98
 600 20.03 20.03 19.29 500 0 0.0
01/08/2016
20.03
 300 19.82 20.03 20.03 0 0 0
29/07/2016
19.82
 14,800 19.72 20.62 19.82 100 0 0.0
28/07/2016
19.72
 700 21.04 21.04 19.72 500 100 0.0
27/07/2016
21.04
 0 21.04 21.04 21.04 0 0 0
26/07/2016
21.04
 0 21.04 21.04 21.04 0 0 0
25/07/2016
21.04
 100 19.72 21.04 21.04 100 0 0.0
22/07/2016
19.72
 300 19.82 19.82 19.72 0 0 0
21/07/2016
19.82
 2,000 20.03 20.03 19.82 0 0 0
20/07/2016
20.03
 100 20.03 20.03 20.03 0 0 0
19/07/2016
20.03
 200 20.09 20.09 20.03 0 0 0
18/07/2016
20.09
 700 21.04 21.04 20.09 0 0 0
15/07/2016
21.04
 100 20.09 21.04 21.04 100 0 0.0
14/07/2016
20.09
 0 19.14 20.09 20.09 0 0 0
13/07/2016
19.14
 700 19.98 21.15 19.14 100 0 0.0
12/07/2016
19.98
 200 19.56 20.09 19.98 100 0 0.0
11/07/2016
19.56
 1,200 19.88 19.93 19.56 0 0 0
08/07/2016
19.88
 30,800 19.98 19.98 19.88 0 0 0
07/07/2016
19.98
 10,400 19.98 20.03 19.98 0 0 0
06/07/2016
19.98
 8,800 19.98 20.09 19.98 0 500 -0.0
05/07/2016
19.98
 2,200 19.98 20.03 19.98 0 0 0
04/07/2016
19.98
 500 19.98 19.98 19.98 0 500 -0.0
01/07/2016
19.98
 2,000 20.03 20.03 19.98 0 0 0
30/06/2016
20.03
 1,500 19.98 20.03 19.82 1,100 0 0.0
29/06/2016
19.98
 600 19.98 19.98 19.98 0 0 0
28/06/2016
19.98
 0 20.09 19.98 19.98 0 0 0
27/06/2016
20.09
 1,400 20.09 20.09 19.82 1,400 0 0.1
24/06/2016
20.09
 4,200 20.03 20.09 19.82 2,300 1,200 0.0
23/06/2016
20.03
 14,000 20.35 20.35 20.03 3,000 6,900 -0.1
22/06/2016
20.35
 24,900 20.30 20.35 20.09 6,900 0 0.3
21/06/2016
20.30
 0 20.09 20.30 20.30 0 0 0
20/06/2016
20.09
 11,400 19.98 20.62 20.09 4,700 1,600 0.1
17/06/2016
19.98
 500 20.19 20.19 19.98 0 0 0
16/06/2016
20.19
 1,600 19.61 20.19 20.03 1,600 0 0.1
15/06/2016
19.61
 500 20.09 20.09 19.61 0 0 0
14/06/2016
20.09
 0 20.09 20.09 20.09 0 0 0
13/06/2016
20.09
 0 20.09 20.09 20.09 0 0 0
10/06/2016
20.09
 2,400 20.09 20.09 20.09 0 0 0
09/06/2016
20.09
 12,600 20.09 22.73 20.03 9,700 0 0.4
08/06/2016
20.09
 7,200 20.09 20.09 19.82 3,200 0 0.1
07/06/2016
20.09
 200 19.66 20.09 20.03 200 0 0.0
06/06/2016
19.66
 800 20.30 20.30 19.56 100 0 0.0
03/06/2016
20.30
 2,500 19.98 20.62 20.03 2,500 0 0.1
02/06/2016
19.98
 0 19.98 19.98 19.98 0 0 0
01/06/2016
19.98
 200 20.09 20.09 19.98 0 0 0
31/05/2016
20.09
 100 19.56 20.09 20.09 100 0 0.0
30/05/2016
19.56
 2,900 20.09 20.35 19.56 1,900 0 0.1
27/05/2016
20.09
 0 20.09 20.09 20.09 0 0 0
26/05/2016
20.09
 200 20.09 20.09 20.09 200 0 0.0
25/05/2016
20.09
 2,000 20.03 20.09 18.55 600 0 0.0
24/05/2016
20.03
 100 20.09 20.09 20.03 0 0 0
23/05/2016
20.09
 0 20.09 20.09 20.09 0 0 0
20/05/2016
20.09
 0 20.09 20.09 20.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |