CTCP Bia Sài Gòn - Miền Tây (wsb)

50.60
0.50
(1%)

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)
19/05/2016
20.09
0 20.09 20.09 20.09 0 0 0
18/05/2016
20.09
700 20.09 20.09 20.09 0 0 0
17/05/2016
20.09
0 20.09 20.09 20.09 0 0 0
16/05/2016
20.09
400 20.88 20.88 20.09 0 0 0
13/05/2016
20.88
100 20.09 20.88 20.88 100 0 0.0
12/05/2016
20.09
100 21.41 21.41 20.09 0 0 0
11/05/2016
21.41
0 21.41 21.41 21.41 0 0 0
10/05/2016
21.41
100 20.09 21.41 21.41 100 0 0.0
09/05/2016
20.09
300 21.67 21.67 20.09 100 0 0.0
06/05/2016
21.67
110 20.56 21.67 21.67 100 0 0.0
05/05/2016
20.56
2,400 20.62 20.62 20.56 2,400 0 0.1
04/05/2016
20.62
1,500 20.62 20.62 20.51 1,100 0 0.0
29/04/2016
20.62
200 19.98 20.62 20.62 200 0 0.0
28/04/2016
19.98
2,200 19.88 19.98 19.88 2,000 0 0.1
27/04/2016
19.88
2,500 20.62 20.62 19.88 100 0 0.0
26/04/2016
20.62
400 20.62 20.62 19.08 200 0 0.0
25/04/2016
20.62
4,500 20.77 20.77 20.62 4,500 0 0.2
22/04/2016: Cổ tức tiền mặt tỉ lệ: 20%
22/04/2016
20.77
0 20.77 20.77 20.77 0 0 0
21/04/2016
20.78
100 20.12 20.78 20.78 100 0 0.0
20/04/2016
20.12
8,900 19.67 20.12 19.62 8,700 0 0.3
19/04/2016
19.67
4,437 19.52 19.72 19.57 3,900 0 0.2
15/04/2016
19.52
1,500 19.42 20.32 19.42 1,500 0 0.1
14/04/2016
19.42
1,110 20.47 20.47 19.42 1,000 0 0.0
13/04/2016
20.47
100 19.22 20.47 20.47 100 0 0.0
12/04/2016
19.22
2,100 19.37 19.37 19.22 2,100 0 0.1
11/04/2016
19.37
3,000 19.62 20.27 19.37 100 0 0.0
08/04/2016
19.62
1,300 20.62 20.62 19.62 0 0 0
07/04/2016
20.62
1,000 20.62 20.62 20.62 0 0 0
06/04/2016
20.62
500 21.08 21.08 20.62 0 0 0
05/04/2016
21.08
1,200 21.08 21.08 20.98 0 300 -0.0
04/04/2016
21.08
0 21.08 21.08 21.08 0 0 0
01/04/2016
21.08
100 21.38 21.38 21.08 100 0 0.0
31/03/2016
21.38
5,200 20.27 21.63 19.12 4,600 0 0.2
30/03/2016
20.27
0 20.27 20.27 20.27 0 0 0
29/03/2016
20.27
100 20.02 20.27 20.27 100 0 0.0
28/03/2016
20.02
3,200 19.72 20.02 19.87 0 800 -0.0
25/03/2016
19.72
110 19.12 19.72 19.72 100 0 0.0
24/03/2016
19.12
2,500 19.27 19.27 19.01 1,200 0 0.0
23/03/2016
19.27
100 18.91 19.27 19.27 100 0 0.0
22/03/2016
18.91
3,500 18.86 18.91 18.86 3,400 0 0.1
21/03/2016
18.86
700 19.12 19.62 18.86 700 0 0.0
18/03/2016
19.12
6,200 19.12 19.62 19.06 5,900 900 0.2
17/03/2016
19.12
2,900 19.62 19.62 19.12 0 0 0
16/03/2016
19.62
1,000 20.07 20.07 19.62 0 0 0
15/03/2016
20.07
100 19.12 20.07 20.07 100 0 0.0
14/03/2016
19.12
1,000 20.12 20.12 19.12 0 0 0
11/03/2016
20.12
0 20.12 20.12 20.12 0 0 0
10/03/2016
20.12
100 19.37 20.12 20.12 100 0 0.0
09/03/2016
19.37
6,500 19.37 19.37 18.86 1,900 0 0.1
08/03/2016
19.37
1,200 18.86 19.92 18.86 1,100 0 0.0
07/03/2016
18.86
900 19.12 19.12 18.86 0 0 0
04/03/2016
19.12
600 19.57 19.57 19.12 0 0 0
03/03/2016
19.57
300 18.61 20.02 18.66 300 0 0.0
02/03/2016
18.61
7,700 18.66 18.71 18.61 7,100 0 0.3
01/03/2016
18.66
2,504 18.86 18.86 18.56 1,500 500 0.0
29/02/2016
18.86
21,900 18.36 19.06 18.36 21,900 800 0.8
26/02/2016
18.36
4,200 18.01 18.36 17.86 3,700 0 0.1
25/02/2016
18.01
4,500 17.10 18.76 17.61 4,500 0 0.2
24/02/2016
17.10
36,100 18.51 18.51 17.10 28,900 28,900 0.0
23/02/2016
18.51
100 18.56 18.56 18.51 100 0 0.0
22/02/2016
18.56
3,400 17.00 18.61 17.00 2,900 100 0.1
19/02/2016
17.00
4,000 17.00 17.00 17.00 4,000 0 0.1
18/02/2016
17.00
35,000 17.20 17.46 17.00 30,500 30,600 -0.0
17/02/2016
17.20
5,100 17.10 17.30 16.85 4,100 0 0.1
16/02/2016
17.10
3,100 16.60 17.10 17.10 0 0 0
15/02/2016
16.60
200 18.11 18.11 16.60 0 0 0
05/02/2016
18.11
0 18.11 18.11 18.11 0 0 0
04/02/2016
18.11
100 17.46 18.11 18.11 100 0 0.0
03/02/2016
17.46
300 18.11 18.11 17.46 0 0 0
02/02/2016
18.11
0 18.11 18.11 18.11 0 0 0
01/02/2016
18.11
120 18.11 18.11 18.11 100 0 0.0
29/01/2016: Cổ tức tiền mặt tỉ lệ: 10%
29/01/2016
18.11
300 16.70 18.11 17.35 300 0 0.0
28/01/2016
16.70
1,600 16.31 16.70 16.16 300 0 0.0
27/01/2016
16.31
320 16.11 16.46 16.11 100 0 0.0
26/01/2016
16.11
0 16.11 16.11 16.11 0 0 0
25/01/2016
16.11
600 16.36 16.36 16.11 0 0 0
22/01/2016
16.36
100 15.14 16.36 16.36 100 0 0.0
21/01/2016
15.14
1,100 16.41 16.41 15.14 800 0 0.0
20/01/2016
16.41
0 16.41 16.41 16.41 0 0 0
19/01/2016
16.41
0 16.41 16.41 16.41 0 0 0
18/01/2016
16.41
500 16.55 16.55 16.41 0 0 0
15/01/2016
16.55
3,100 14.84 16.55 16.55 152,370 152,270 0.0
14/01/2016
14.84
7,500 15.19 16.80 14.80 3,700 7,300 -0.1
13/01/2016
15.19
10,004 17.04 17.04 15.14 2,000 9,900 -0.2
12/01/2016
17.04
100 16.80 17.04 17.04 100 0 0.0
11/01/2016
16.80
0 16.80 16.80 16.80 0 0 0
08/01/2016
16.80
0 16.80 16.80 16.80 0 0 0
07/01/2016
16.80
100 16.99 16.99 16.80 100 0 0.0
06/01/2016
16.99
1,100 17.09 17.09 15.14 1,000 0 0.0
05/01/2016
17.09
0 17.09 17.09 17.09 0 0 0
04/01/2016
17.09
0 17.09 17.09 17.09 0 0 0
31/12/2015
17.09
100 16.94 17.09 17.09 100 0 0.0
30/12/2015
16.94
100 16.90 16.94 16.94 100 0 0.0
29/12/2015
16.90
2,100 17.34 17.34 14.75 1,100 0 0.0
28/12/2015
17.34
100 16.94 17.34 17.34 100 0 0.0
25/12/2015
16.94
4,000 16.36 17.09 16.41 1,200 0 0.0
24/12/2015
16.36
700 17.09 17.09 16.36 100 0 0.0
23/12/2015
17.09
4,500 17.82 17.82 16.16 0 0 0
22/12/2015
17.82
0 17.82 17.82 17.82 0 0 0
21/12/2015
17.82
600 18.02 18.02 17.82 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |