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
(2024-10-15) 		-1.10 -2.15% 55,800 -1,476,000 -85.9
48.90
52
50.10
2 tháng
(2024-09-16) 		-1.10 -2.15% 73,500 -1,468,000 -85.5
48.90
52
50.10
3 tháng
(2024-08-16) 		1.40 2.87% 199,100 -1,483,300 -86.2
48.70
52
50.10
6 tháng
(2024-05-20) 		1.70 3.51% 551,400 -1,531,400 -88.5
47.60
52
50.10
12 tháng
(2023-11-20) 		2.80 5.93% 1,375,000 -1,782,509 -101.2
45.20
53.90
50.10
24 tháng
(2022-11-25) 		4.48 9.82% 2,038,692 -2,389,069 -137.2
39.92
53.90
50.10
36 tháng
(2021-11-30) 		5.71 12.87% 3,876,528 -2,090,469 -120.6
35.48
53.90
50.10
60 tháng
(2019-12-11) 		15.77 45.94% 8,620,690 -2,464,791 -132.1
25.01
53.90
50.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/07/2015
18.02
 100 18.07 18.07 18.02 0 0 0
29/07/2015
18.07
 1,000 18.17 18.17 18.07 0 0 0
28/07/2015
18.17
 2,800 18.02 18.31 18.02 1,700 0 0.1
27/07/2015
18.02
 2,400 17.97 19.04 17.97 1,100 0 0.0
24/07/2015
17.97
 1,900 17.82 18.07 17.68 700 100 0.0
23/07/2015
17.82
 900 18.07 18.07 17.63 100 0 0.0
22/07/2015
18.07
 0 18.07 18.07 18.07 0 0 0
21/07/2015
18.07
 1,310 18.07 18.07 18.07 0 1,200 -0.0
20/07/2015
18.07
 720 18.26 18.26 18.07 0 0 0
17/07/2015
18.26
 200 18.31 18.31 17.68 200 0 0.0
16/07/2015
18.31
 0 18.31 18.31 18.31 0 0 0
15/07/2015
18.31
 0 18.31 18.31 18.31 0 0 0
14/07/2015
18.31
 1,130 18.07 18.31 18.26 0 0 0
13/07/2015
18.07
 100 17.82 18.07 18.07 0 0 0
10/07/2015
17.82
 5,300 18.07 18.07 17.82 4,800 4,600 0.0
09/07/2015
18.07
 5,000 18.56 18.56 17.82 1,000 2,500 -0.1
08/07/2015
18.56
 100 18.31 18.56 18.56 100 0 0.0
07/07/2015
18.31
 4,200 18.31 18.36 18.31 3,600 0 0.1
06/07/2015
18.31
 2,000 18.56 18.56 18.31 0 0 0
03/07/2015
18.56
 800 18.95 18.95 17.87 100 0 0.0
02/07/2015
18.95
 3,600 18.36 18.95 17.58 3,100 0 0.1
01/07/2015
18.36
 600 19.78 19.78 18.07 100 0 0.0
30/06/2015
19.78
 17,830 18.41 19.78 17.82 13,900 0 0.5
29/06/2015
18.41
 3,200 18.46 19.00 18.41 100 0 0.0
26/06/2015
18.46
 9,400 18.07 18.51 18.07 9,400 7,000 0.1
25/06/2015
18.07
 0 18.07 18.07 18.07 0 0 0
24/06/2015
18.07
 1,000 18.07 18.07 18.07 0 0 0
23/06/2015
18.07
 200 18.31 18.31 17.73 0 0 0
22/06/2015
18.31
 100 17.73 18.31 18.31 100 0 0.0
19/06/2015
17.73
 100 17.73 17.73 17.73 0 0 0
18/06/2015
17.73
 0 17.82 17.73 17.73 0 0 0
17/06/2015
17.82
 3,300 17.73 17.82 17.73 300 0 0.0
16/06/2015
17.73
 5,600 18.07 18.07 17.73 2,900 100 0.1
15/06/2015
18.07
 1,300 18.56 18.56 17.68 0 0 0
12/06/2015
18.56
 10,200 18.51 19.04 17.58 2,100 0 0.1
11/06/2015
18.51
 1,300 18.80 18.80 18.51 0 0 0
10/06/2015
18.80
 100 18.36 18.80 18.80 100 0 0.0
09/06/2015
18.36
 10 18.75 18.75 18.36 0 0 0
08/06/2015
18.75
 3,800 19.04 19.04 18.07 1,100 0 0.0
05/06/2015
19.04
 400 18.46 19.53 18.80 300 0 0.0
04/06/2015
18.46
 0 18.41 18.46 18.46 0 0 0
03/06/2015
18.41
 500 18.70 18.70 18.31 0 0 0
02/06/2015
18.70
 300 19.53 19.53 17.58 200 0 0.0
01/06/2015
19.53
 1,100 18.85 19.53 18.56 1,100 0 0.0
29/05/2015: Cổ tức tiền mặt tỉ lệ: 15%
29/05/2015
18.85
 100 17.82 18.85 18.85 100 0 0.0
28/05/2015
17.82
 2,300 17.78 18.76 16.74 300 0 0.0
27/05/2015
17.78
 6,400 17.82 18.29 16.65 5,200 0 0.2
26/05/2015
17.82
 100 17.12 17.82 17.82 100 0 0.0
25/05/2015
17.12
 3,700 16.98 18.29 16.65 1,400 100 0.0
22/05/2015
16.98
 4,305 16.89 17.03 16.65 200 0 0.0
21/05/2015
16.89
 6,800 16.28 17.35 16.42 5,400 0 0.2
20/05/2015
16.28
 900 16.42 16.42 15.99 800 0 0.0
19/05/2015
16.42
 100 15.90 16.42 16.42 100 0 0.0
18/05/2015
15.90
 0 16.37 15.90 15.90 0 0 0
15/05/2015
16.37
 17,000 15.71 16.37 15.85 16,300 100 0.5
14/05/2015
15.71
 2,500 15.67 15.71 15.48 100 0 0.0
13/05/2015
15.67
 900 15.71 15.71 15.34 500 0 0.0
12/05/2015
15.71
 300 15.95 15.95 15.71 0 0 0
11/05/2015
15.95
 700 16.51 16.51 15.95 0 0 0
08/05/2015
16.51
 0 16.51 16.51 16.51 0 0 0
07/05/2015
16.51
 5,100 16.37 16.56 16.51 5,100 200 0.2
06/05/2015
16.37
 2,000 16.65 16.65 15.71 1,000 300 0.0
05/05/2015
16.65
 9,500 16.84 16.84 15.48 3,200 0 0.1
04/05/2015
16.84
 0 16.84 16.84 16.84 0 0 0
27/04/2015
16.84
 10 16.65 16.84 16.84 0 0 0
24/04/2015
16.65
 400 16.70 16.89 16.65 200 0 0.0
23/04/2015
16.70
 700 16.60 18.20 16.70 100 100 0.0
22/04/2015
16.60
 400 16.84 17.35 16.60 100 100 0.0
21/04/2015
16.84
 100 16.89 16.89 16.84 100 0 0.0
20/04/2015
16.89
 300 16.51 16.89 15.67 200 0 0.0
17/04/2015
16.51
 2,300 16.56 16.56 15.95 300 0 0.0
16/04/2015
16.56
 1,200 17.31 17.31 16.56 0 0 0
15/04/2015
17.31
 100 17.31 17.31 17.31 0 0 0
14/04/2015
17.31
 0 17.31 17.31 17.31 0 0 0
13/04/2015
17.31
 1,100 17.35 17.35 17.31 100 0 0.0
10/04/2015
17.35
 15,100 17.35 17.35 16.18 10,000 0 0.4
09/04/2015
17.35
 30,300 17.35 17.59 15.62 29,900 2,000 0.9
08/04/2015
17.35
 100 17.17 17.35 17.35 100 0 0.0
07/04/2015
17.17
 300 16.42 17.35 16.32 300 0 0.0
06/04/2015
16.42
 3,600 16.89 18.20 15.71 1,600 0 0.1
03/04/2015
16.89
 1,100 16.93 16.93 16.89 0 0 0
02/04/2015
16.93
 0 16.89 16.93 16.93 0 0 0
01/04/2015
16.89
 13,300 17.12 17.21 16.56 13,300 5,000 0.3
31/03/2015
17.12
 6,400 16.42 17.12 15.85 2,000 0 0.1
30/03/2015
16.42
 3,700 14.87 17.35 15.24 1,600 0 0.1
27/03/2015
14.87
 200 15.95 16.89 14.87 100 0 0.0
26/03/2015
15.95
 7,500 16.18 16.18 15.01 7,000 0 0.2
25/03/2015
16.18
 100 15.38 16.18 16.18 100 0 0.0
24/03/2015
15.38
 120 15.48 15.48 15.38 0 0 0
23/03/2015
15.48
 0 15.48 15.48 15.48 0 0 0
20/03/2015
15.48
 100 15.90 15.90 15.48 100 0 0.0
19/03/2015
15.90
 4,630 15.24 15.90 14.82 300 0 0.0
18/03/2015
15.24
 13,200 15.43 15.43 14.59 4,100 0 0.1
17/03/2015
15.43
 9,000 16.32 16.32 15.01 1,200 2,700 -0.0
16/03/2015
16.32
 100 16.42 16.42 16.32 100 0 0.0
13/03/2015
16.42
 4,420 15.71 16.42 15.85 4,400 0 0.1
12/03/2015
15.71
 400 15.95 15.95 15.24 300 300 0.0
11/03/2015
15.95
 0 15.95 15.95 15.95 0 0 0
10/03/2015
15.95
 200 15.48 15.95 15.95 200 0 0.0
09/03/2015
15.48
 100 15.85 15.85 15.48 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |