CTCP Bia Sài Gòn - Miền Tây (wsb)

62.50
0
(0%)
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
(2024-12-16) 		10.50 21.21% 37,100 3,600 0.2
49.50
71.30
60
2 tháng
(2024-11-15) 		11.34 23.30% 62,300 -4,100 -0.2
48.18
71.30
60
3 tháng
(2024-10-16) 		10.76 21.86% 118,132 -1,484,200 -86.3
47.03
71.30
60
6 tháng
(2024-07-18) 		13.84 29.98% 306,849 -1,493,100 -86.7
45.78
71.30
60
12 tháng
(2024-01-22) 		13.54 29.14% 1,208,124 -1,665,000 -95.4
44.43
71.30
60
24 tháng
(2023-01-27) 		17.35 40.66% 2,029,522 -2,431,669 -139.2
38.39
71.30
60
36 tháng
(2022-02-07) 		14.96 33.22% 3,514,829 -2,241,469 -128.2
34.12
71.30
60
60 tháng
(2020-02-10) 		33.52 126.60% 8,172,309 -2,369,181 -127.7
24.05
71.30
60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2011
4.49
 12,900 4.52 4.52 4.49 11,400 0 0.2
30/09/2011
4.52
 0 4.52 4.52 4.52 0 0 0
29/09/2011
4.52
 10,000 4.49 4.52 4.52 4,000 0 0.1
28/09/2011
4.49
 12,000 4.49 4.49 4.49 4,400 0 0.1
27/09/2011
4.49
 0 4.49 4.49 4.49 0 0 0
26/09/2011
4.49
 2,000 4.79 4.79 4.49 0 0 0
23/09/2011
4.79
 0 4.79 4.79 4.79 0 0 0
22/09/2011
4.79
 0 4.79 4.79 4.79 0 0 0
21/09/2011
4.79
 1,000 4.49 4.79 4.79 1,000 0 0.0
20/09/2011
4.49
 0 4.49 4.49 4.49 0 0 0
19/09/2011
4.49
 1,600 4.55 4.55 4.49 0 0 0
16/09/2011
4.55
 2,300 4.61 4.61 4.55 2,300 0 0.0
15/09/2011
4.61
 0 4.61 4.61 4.61 0 0 0
14/09/2011
4.61
 0 4.61 4.61 4.61 0 0 0
13/09/2011
4.61
 0 4.61 4.61 4.61 0 0 0
12/09/2011
4.61
 0 4.61 4.61 4.61 0 0 0
09/09/2011
4.61
 0 4.61 4.61 4.61 0 0 0
08/09/2011
4.61
 0 4.61 4.61 4.61 0 0 0
07/09/2011
4.61
 0 4.61 4.61 4.61 0 0 0
06/09/2011
4.61
 3,000 4.64 4.64 4.61 3,000 0 0.0
05/09/2011
4.64
 5,000 4.67 4.67 4.64 5,000 0 0.1
01/09/2011
4.67
 2,000 4.67 4.67 4.67 2,000 0 0.0
31/08/2011
4.67
 2,200 4.67 4.67 4.67 1,000 0 0.0
30/08/2011
4.67
 3,900 4.67 4.67 4.67 2,000 0 0.0
29/08/2011
4.67
 900 4.64 4.67 4.67 0 0 0
26/08/2011
4.64
 6,500 4.61 4.64 4.61 2,500 0 0.0
25/08/2011
4.61
 0 4.61 4.61 4.61 0 0 0
24/08/2011
4.61
 8,900 4.61 4.61 4.61 5,000 0 0.1
23/08/2011
4.61
 20,400 4.64 4.64 4.61 9,100 0 0.1
22/08/2011
4.64
 5,600 4.61 4.64 4.61 5,000 0 0.1
19/08/2011
4.61
 4,500 4.64 4.64 4.58 0 0 0
18/08/2011
4.64
 1,500 4.64 4.64 4.64 0 0 0
17/08/2011
4.64
 4,400 4.49 4.64 4.55 0 0 0
16/08/2011
4.49
 10,000 4.49 4.49 4.49 3,000 0 0.0
15/08/2011
4.49
 100 4.40 4.49 4.49 100 0 0.0
12/08/2011
4.40
 100 4.28 4.40 4.40 0 0 0
11/08/2011
4.28
 0 4.28 4.28 4.28 0 0 0
10/08/2011
4.28
 200 4.34 4.34 4.28 200 0 0.0
09/08/2011
4.34
 20,700 4.58 4.58 4.28 4,000 0 0.1
08/08/2011
4.58
 28,400 4.61 4.61 4.58 12,000 0 0.2
05/08/2011
4.61
 0 4.61 4.61 4.61 0 0 0
04/08/2011
4.61
 2,000 4.61 4.61 4.61 0 0 0
03/08/2011
4.61
 5,000 4.58 4.61 4.49 3,000 0 0.0
02/08/2011
4.58
 3,400 4.58 4.61 4.58 3,400 0 0.1
01/08/2011
4.58
 2,700 4.64 4.64 4.58 0 0 0
29/07/2011
4.64
 0 4.64 4.64 4.64 0 0 0
28/07/2011
4.64
 0 4.64 4.64 4.64 0 0 0
27/07/2011
4.64
 1,100 4.64 4.64 4.64 0 0 0
26/07/2011
4.64
 10,300 4.64 4.64 4.64 0 0 0
25/07/2011
4.64
 8,700 4.64 4.64 4.61 0 0 0
22/07/2011
4.64
 7,100 4.55 4.64 4.55 0 0 0
21/07/2011
4.55
 3,000 4.79 4.79 4.55 0 0 0
20/07/2011
4.79
 0 4.79 4.79 4.79 0 0 0
19/07/2011
4.79
 100 4.49 4.79 4.79 0 0 0
18/07/2011
4.49
 3,500 4.49 4.49 4.49 0 3,500 -0.1
15/07/2011
4.49
 15,000 4.49 4.49 4.49 0 0 0
14/07/2011
4.49
 14,000 4.49 4.49 4.49 5,000 14,000 -0.1
13/07/2011
4.49
 15,000 4.49 4.49 4.49 7,000 15,000 -0.1
12/07/2011
4.49
 3,300 4.49 4.49 4.43 200 0 0.0
11/07/2011
4.49
 21,800 4.58 4.58 4.49 8,000 15,000 -0.1
08/07/2011
4.58
 26,500 4.58 4.61 4.58 15,000 10,000 0.1
07/07/2011
4.58
 33,000 4.58 4.61 4.58 19,000 15,000 0.1
06/07/2011
4.58
 15,000 4.61 4.64 4.58 0 15,000 -0.2
05/07/2011
4.61
 14,900 4.58 4.64 4.61 0 14,900 -0.2
04/07/2011
4.58
 31,000 4.55 4.64 4.58 15,500 15,000 0.0
01/07/2011
4.55
 35,000 4.55 4.61 4.55 26,200 15,000 0.2
30/06/2011
4.55
 15,000 4.79 4.79 4.55 0 15,000 -0.2
29/06/2011
4.79
 30,300 4.73 4.79 4.73 0 0 0
28/06/2011
4.73
 0 4.73 4.73 4.73 0 0 0
27/06/2011
4.73
 2,200 4.76 4.76 4.73 0 0 0
24/06/2011
4.76
 13,800 4.70 4.76 4.70 5,000 0 0.1
23/06/2011
4.70
 221,000 4.67 4.73 4.67 205,000 200,000 0.1
22/06/2011
4.67
 58,800 4.64 4.79 4.61 29,300 0 0.5
21/06/2011
4.64
 37,900 4.61 4.64 4.58 5,000 0 0.1
20/06/2011
4.61
 50,800 4.49 4.61 4.52 0 0 0
17/06/2011
4.49
 8,100 4.49 4.49 4.49 0 0 0
16/06/2011
4.49
 600 4.37 4.49 4.49 0 0 0
15/06/2011
4.37
 14,900 4.55 4.55 4.34 0 0 0
14/06/2011
4.55
 18,500 4.49 4.64 4.49 0 0 0
13/06/2011
4.49
 1,000 4.49 4.49 4.49 0 0 0
10/06/2011
4.49
 3,000 4.31 4.49 4.49 0 0 0
09/06/2011
4.31
 0 4.34 4.31 4.31 0 0 0
08/06/2011
4.34
 2,750 4.34 4.34 4.31 1,500 0 0.0
07/06/2011
4.34
 10,000 4.19 4.34 4.34 100 0 0.0
06/06/2011
4.19
 0 4.19 4.19 4.19 0 0 0
03/06/2011
4.19
 23,300 4.19 4.19 4.07 14,300 0 0.2
02/06/2011
4.19
 2,200 3.98 4.19 4.19 0 0 0
01/06/2011
3.98
 50,100 4.16 4.16 3.77 25,500 0 0.3
31/05/2011
4.16
 0 4.16 4.16 4.16 0 0 0
30/05/2011
4.16
 8,900 4.19 4.19 4.16 2,000 0 0.0
27/05/2011
4.19
 4,500 4.04 4.19 4.19 0 0 0
26/05/2011
4.04
 8,000 4.13 4.13 4.04 8,000 0 0.1
25/05/2011
4.13
 12,100 4.37 4.37 4.04 11,000 0 0.2
24/05/2011
4.37
 10,800 4.61 4.61 4.37 9,000 0 0.1
23/05/2011
4.61
 5,600 4.61 4.64 4.55 5,600 0 0.1
20/05/2011
4.61
 10,500 4.64 4.64 4.61 10,000 0 0.2
19/05/2011
4.64
 0 4.64 4.64 4.64 0 0 0
18/05/2011: Cổ tức tiền mặt tỉ lệ: 15%
18/05/2011
4.64
 7,000 4.64 4.64 4.64 3,000 0 0.0
17/05/2011
4.64
 1,900 4.64 4.64 4.64 0 0 0
16/05/2011
4.64
 0 4.64 4.64 4.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |