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)
18/05/2023
43.26
 200 43.35 43.35 41.75 100 0 0.0
17/05/2023
43.35
 100 43.35 43.35 43.35 0 0 0
16/05/2023
43.35
 2,300 42.82 43.35 42.82 200 100 0.0
15/05/2023
42.82
 5,600 43.89 43.89 42.82 0 0 0
12/05/2023
43.89
 8,200 43.89 44.15 43.44 7,900 0 0.4
11/05/2023
43.89
 100 43.44 43.89 43.89 100 0 0.0
10/05/2023
43.44
 300 42.64 43.44 43.18 0 0 0
09/05/2023
42.64
 2,907 42.82 42.82 41.31 0 0 0
08/05/2023
42.82
 1,500 42.64 44.15 42.82 1,100 0 0.1
05/05/2023
42.64
 2,900 43.53 43.80 42.64 100 0 0.0
04/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
04/05/2023
43.53
 602 43.26 44.06 43.53 100 0 0.0
28/04/2023
43.26
 2,700 43.53 44.40 42.65 1,700 0 0.1
27/04/2023
43.53
 2,400 44.57 44.57 41.78 2,000 710,370 -41.1
26/04/2023
44.57
 22,503 42.65 46.14 42.05 200 0 0.0
25/04/2023
42.65
 4,100 43.09 43.18 42.65 1,100 0 0.1
24/04/2023
43.09
 1,300 43.44 43.44 42.65 1,100 0 0.1
21/04/2023
43.44
 1,103 41.87 43.44 39.61 1,000 100 0.0
20/04/2023
41.87
 1,100 41.52 42.65 41.87 3,100 0 0.2
19/04/2023
41.52
 400 43.00 43.00 41.52 0 0 0
18/04/2023
43.00
 105 42.57 43.00 43.00 0 0 0
17/04/2023
42.57
 400 43.26 43.26 42.31 0 0 0
14/04/2023
43.26
 7,505 43.35 43.53 41.78 2,000 2,600 -0.0
13/04/2023
43.35
 2,640 41.78 43.35 41.78 1,000 0 0.0
12/04/2023
41.78
 4,002 42.05 42.22 41.44 0 3,300 -0.2
11/04/2023
42.05
 4,002 41.78 42.22 41.78 100 900 -0.0
10/04/2023
41.78
 4,702 41.35 42.57 41.78 100 4,600 -0.2
07/04/2023
41.35
 2,859 42.05 42.65 41.35 600 2,200 -0.1
06/04/2023
42.05
 6,200 42.57 42.57 41.44 300 2,700 -0.1
05/04/2023
42.57
 5,813 42.65 42.65 41.78 200 3,500 -0.2
04/04/2023
42.65
 0 42.65 42.65 42.65 0 0 0
03/04/2023
42.65
 1,103 43.53 43.53 39.17 500 100 0.0
31/03/2023
43.53
 17,004 40.04 43.53 40.04 10,700 300 0.5
30/03/2023
40.04
 2,604 39.69 40.65 39.78 1,600 2,800 -0.1
29/03/2023
39.69
 4,000 39.61 39.96 39.69 200 0 0.0
28/03/2023
39.61
 2,800 40.04 40.04 39.61 100 0 0.0
27/03/2023
40.04
 400 39.96 40.04 39.61 400 0 0.0
24/03/2023
39.96
 700 39.43 39.96 39.17 300 0 0.0
23/03/2023
39.43
 100 39.43 39.96 39.43 100 0 0.0
22/03/2023
39.43
 300 39.43 39.43 38.74 100 0 0.0
21/03/2023
39.43
 400 39.87 39.87 38.04 300 0 0.0
20/03/2023
39.87
 1,102 39.96 40.04 37.43 200 0 0.0
17/03/2023
39.96
 0 39.96 39.96 39.96 0 0 0
16/03/2023
39.96
 200 38.39 39.96 39.87 200 0 0.0
15/03/2023
38.39
 11,305 40.04 40.04 38.30 300 0 0.0
14/03/2023
40.04
 5,150 40.22 40.22 38.30 100 0 0.0
13/03/2023
40.22
 4 40.22 40.22 40.22 0 0 0
10/03/2023
40.22
 202 40.39 40.39 40.22 200 0 0.0
09/03/2023
40.39
 2,700 40.04 40.39 39.26 500 0 0.0
08/03/2023
40.04
 0 40.04 40.04 40.04 0 0 0
07/03/2023
40.04
 111 38.39 40.04 40.04 0 0 0
06/03/2023
38.39
 49,100 41.09 41.09 38.39 100 10,000 -0.5
03/03/2023
41.09
 31,400 39.61 41.78 39.17 0 1,500 -0.1
02/03/2023
39.61
 400 39.61 39.61 39.17 100 0 0.0
01/03/2023
39.61
 700 40.48 40.48 39.61 0 0 0
28/02/2023
40.48
 2,300 39.17 40.48 37.87 1,700 0 0.1
27/02/2023
39.17
 200 40.39 40.39 39.17 100 0 0.0
24/02/2023
40.39
 2,100 38.91 40.39 39.17 2,100 0 0.1
23/02/2023
38.91
 1,600 38.82 38.91 38.30 100 0 0.0
22/02/2023
38.82
 1,100 38.82 38.82 38.82 0 0 0
21/02/2023
38.82
 100 38.74 38.82 38.82 0 0 0
20/02/2023
38.74
 1,000 39.87 39.87 38.74 0 0 0
16/02/2023
39.87
 100 38.65 39.87 39.87 100 0 0.0
15/02/2023
38.65
 1,200 39.17 40.30 38.65 100 0 0.0
14/02/2023
39.17
 1,000 39.17 39.17 39.17 0 0 0
13/02/2023
39.17
 500 39.61 39.96 39.17 100 0 0.0
10/02/2023
39.61
 700 39.61 39.61 39.17 100 0 0.0
09/02/2023
39.61
 610 39.61 40.39 39.61 100 0 0.0
08/02/2023
39.61
 2,800 40.39 40.65 39.61 2,500 0 0.1
07/02/2023
40.39
 901 40.30 40.74 39.43 200 0 0.0
06/02/2023
40.30
 1,000 40.65 41.61 39.43 200 0 0.0
03/02/2023
40.65
 2,418 40.04 40.83 39.87 100 0 0.0
02/02/2023
40.04
 3,082 41.09 42.13 40.04 1,300 0 0.1
01/02/2023
41.09
 900 42.22 42.22 39.78 500 0 0.0
31/01/2023
42.22
 8,600 40.39 42.22 39.26 7,300 100 0.3
30/01/2023
40.39
 3,700 42.65 42.65 39.17 400 0 0.0
27/01/2023
42.65
 2,800 39.17 45.01 39.26 2,600 1,600 0.0
19/01/2023
39.17
 5,000 40.74 40.83 39.17 200 0 0.0
18/01/2023
40.74
 100 40.83 40.83 40.74 0 0 0
17/01/2023
40.83
 3,110 39.87 40.83 39.61 3,000 0 0.1
16/01/2023
39.87
 600 39.96 39.96 39.17 100 0 0.0
13/01/2023
39.96
 0 39.96 39.96 39.96 0 0 0
12/01/2023
39.96
 100 39.09 39.96 39.96 100 0 0.0
11/01/2023
39.09
 16,400 40.04 40.04 38.30 6,000 0 0.3
10/01/2023
40.04
 0 40.04 40.04 40.04 0 0 0
09/01/2023
40.04
 400 40.48 40.48 40.04 100 0 0.0
06/01/2023
40.48
 7,400 41.35 41.35 39.17 2,700 0 0.1
05/01/2023
41.35
 0 41.78 41.35 41.78 0 0 0
04/01/2023
41.78
 500 40.04 41.78 40.04 500 0 0.0
03/01/2023
40.04
 323 41.35 41.35 39.17 100 0 0.0
30/12/2022
41.35
 2,200 41.78 41.78 38.74 2,100 0 0.1
29/12/2022
41.78
 1,000 40.30 41.78 41.09 1,000 0 0.0
28/12/2022
40.30
 800 40.48 41.78 38.74 400 0 0.0
27/12/2022
40.48
 900 40.65 41.09 39.17 400 0 0.0
26/12/2022
40.65
 901 40.91 41.52 38.74 700 0 0.0
23/12/2022
40.91
 14,500 40.30 42.22 38.30 6,500 100 0.3
22/12/2022
40.30
 0 39.17 40.30 39.17 0 0 0
21/12/2022
39.17
 301 41.17 42.57 39.17 100 0 0.0
20/12/2022
41.17
 800 43.44 43.44 39.17 200 0 0.0
19/12/2022
43.44
 200 40.83 43.44 43.44 200 0 0.0
16/12/2022
40.83
 1,000 40.04 42.83 40.04 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |