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)
06/03/2015
15.85
 800 16.37 16.37 14.17 800 0 0.0
05/03/2015
16.37
 900 16.18 16.37 15.48 100 0 0.0
04/03/2015
16.18
 0 16.89 16.18 16.18 0 0 0
03/03/2015
16.89
 800 15.90 16.89 16.09 300 0 0.0
02/03/2015
15.90
 1,200 17.35 17.35 15.90 0 1,000 -0.0
27/02/2015
17.35
 200 16.42 17.35 17.12 200 0 0.0
26/02/2015
16.42
 4,500 17.12 17.12 15.71 4,300 0 0.1
25/02/2015
17.12
 100 15.71 17.12 17.12 100 0 0.0
24/02/2015
15.71
 2,600 15.01 15.95 15.06 2,500 0 0.1
13/02/2015
15.01
 3,300 15.06 16.37 15.01 100 2,100 -0.1
12/02/2015
15.06
 3,000 15.01 15.06 15.06 0 0 0
11/02/2015
15.01
 1,500 14.92 15.20 15.01 1,400 1,400 0
10/02/2015
14.92
 1,100 15.01 15.01 14.07 500 0 0.0
09/02/2015
15.01
 1,100 15.01 15.01 15.01 0 0 0
06/02/2015
15.01
 1,000 15.24 15.24 15.01 0 0 0
05/02/2015
15.24
 1,700 16.04 16.04 15.24 100 0 0.0
04/02/2015
16.04
 100 17.82 17.82 16.04 0 0 0
03/02/2015
17.82
 0 16.89 17.82 17.82 0 0 0
02/02/2015
16.89
 200 18.76 18.76 16.89 0 100 -0.0
30/01/2015
18.76
 100 17.35 18.76 18.76 100 0 0.0
29/01/2015
17.35
 100 15.81 17.35 17.35 100 0 0.0
28/01/2015
15.81
 3,100 15.95 17.54 15.81 3,100 0 0.1
27/01/2015
15.95
 100 15.57 15.95 15.95 100 0 0.0
26/01/2015
15.57
 5,100 15.43 15.57 15.24 100 0 0.0
23/01/2015
15.43
 23,900 15.43 15.71 15.29 5,500 2,800 0.1
22/01/2015
15.43
 0 15.48 15.43 15.43 0 0 0
21/01/2015
15.48
 3,400 15.76 15.76 15.01 200 0 0.0
20/01/2015
15.76
 0 15.76 15.76 15.76 0 0 0
19/01/2015
15.76
 0 15.48 15.76 15.76 0 0 0
16/01/2015
15.48
 8,800 16.79 16.79 15.48 4,000 0 0.1
15/01/2015
16.79
 100 15.20 16.79 16.79 100 0 0.0
14/01/2015: Cổ tức tiền mặt tỉ lệ: 10%
14/01/2015
15.20
 15,200 15.48 15.62 15.20 3,800 1,900 0.1
13/01/2015
15.48
 100 16.16 16.16 15.48 0 0 0
12/01/2015
16.16
 5,000 17.94 17.94 16.16 0 1,000 -0.0
09/01/2015
17.94
 1,000 16.80 17.94 17.94 0 0 0
08/01/2015
16.80
 0 16.34 16.80 16.80 0 0 0
07/01/2015
16.34
 4,100 17.57 17.57 16.34 100 300 -0.0
06/01/2015
17.57
 370 17.57 19.17 17.57 100 0 0.0
05/01/2015
17.57
 0 18.57 17.57 17.57 0 0 0
31/12/2014
18.57
 5,800 17.12 19.03 16.75 4,900 300 0.2
30/12/2014
17.12
 400 19.35 20.03 17.12 200 0 0.0
29/12/2014
19.35
 300 18.21 19.35 18.21 300 0 0.0
26/12/2014
18.21
 100 16.39 18.21 18.21 100 0 0.0
25/12/2014
16.39
 1,000 16.84 18.44 16.39 100 0 0.0
24/12/2014
16.84
 2,100 18.21 18.67 16.84 100 0 0.0
23/12/2014
18.21
 100 17.75 18.21 18.21 100 0 0.0
22/12/2014
17.75
 100 17.30 17.75 17.75 100 0 0.0
19/12/2014
17.30
 100 17.07 17.30 17.30 100 0 0.0
18/12/2014
17.07
 0 17.07 17.07 17.07 0 0 0
17/12/2014
17.07
 100 17.53 17.53 17.07 100 0 0.0
16/12/2014
17.53
 0 17.53 17.53 17.53 0 0 0
15/12/2014
17.53
 0 17.53 17.53 17.53 0 0 0
12/12/2014
17.53
 100 15.93 17.53 17.53 100 0 0.0
11/12/2014
15.93
 100 14.80 15.93 15.93 100 0 0.0
10/12/2014
14.80
 300 15.93 15.93 14.80 100 0 0.0
09/12/2014
15.93
 9,100 15.93 15.93 14.57 100 3,000 -0.1
08/12/2014
15.93
 0 15.93 15.93 15.93 0 0 0
05/12/2014
15.93
 100 16.75 16.75 15.93 100 0 0.0
04/12/2014
16.75
 700 15.25 16.75 14.80 200 0 0.0
03/12/2014
15.25
 500 15.71 15.71 15.25 0 0 0
02/12/2014
15.71
 500 15.71 15.71 15.71 0 0 0
01/12/2014
15.71
 100 15.57 15.71 15.71 100 0 0.0
28/11/2014
15.57
 6,500 15.34 16.94 15.02 300 1,000 -0.0
27/11/2014
15.34
 200 14.98 15.48 15.34 100 0 0.0
26/11/2014
14.98
 0 14.98 14.98 14.98 0 0 0
25/11/2014
14.98
 0 14.98 14.98 14.98 0 0 0
24/11/2014
14.98
 0 14.98 14.98 14.98 0 0 0
21/11/2014
14.98
 100 14.57 14.98 14.98 100 0 0.0
20/11/2014
14.57
 300 13.43 14.57 14.57 100 0 0.0
19/11/2014
13.43
 10,000 14.57 14.57 13.43 100 0 0.0
18/11/2014
14.57
 1,600 13.89 14.57 13.89 500 0 0.0
17/11/2014
13.89
 2,000 14.57 14.57 13.89 2,000 0 0.1
14/11/2014
14.57
 500 13.57 14.57 14.57 500 0 0.0
13/11/2014
13.57
 4,900 13.57 13.57 13.52 2,000 0 0.1
12/11/2014
13.57
 14,330 13.38 13.66 13.52 0 30 -0.0
11/11/2014
13.38
 9,200 13.57 13.66 12.06 0 8,900 -0.3
10/11/2014
13.57
 19,400 13.16 13.66 13.16 0 0 0
07/11/2014
13.16
 0 13.16 13.16 13.16 0 0 0
06/11/2014
13.16
 5,800 13.16 13.16 13.16 5,800 0 0.2
05/11/2014
13.16
 0 13.43 13.16 13.16 0 0 0
04/11/2014
13.43
 14,000 13.16 13.43 13.11 14,000 0 0.4
03/11/2014
13.16
 1,100 13.66 13.66 12.29 100 0 0.0
31/10/2014
13.66
 0 13.66 13.66 13.66 0 0 0
30/10/2014
13.66
 100 14.02 14.02 13.66 0 0 0
29/10/2014
14.02
 0 14.34 14.02 14.02 0 0 0
28/10/2014
14.34
 200 15.02 15.02 13.66 100 0 0.0
27/10/2014
15.02
 0 15.02 15.02 15.02 0 0 0
24/10/2014
15.02
 0 15.02 15.02 15.02 0 0 0
23/10/2014
15.02
 100 13.93 15.02 15.02 0 0 0
22/10/2014
13.93
 100 15.48 15.48 13.93 0 0 0
21/10/2014
15.48
 100 15.02 15.48 15.48 0 0 0
20/10/2014
15.02
 0 15.02 15.02 15.02 0 0 0
17/10/2014
15.02
 100 13.66 15.02 15.02 0 0 0
16/10/2014
13.66
 100 15.02 15.02 13.66 0 0 0
15/10/2014
15.02
 0 15.02 15.02 15.02 0 0 0
14/10/2014
15.02
 100 13.75 15.02 15.02 0 0 0
13/10/2014
13.75
 200 15.25 15.25 13.75 0 0 0
10/10/2014
15.25
 0 15.25 15.25 15.25 0 0 0
09/10/2014
15.25
 100 14.34 15.25 15.25 100 0 0.0
08/10/2014
14.34
 0 14.34 14.34 14.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |