Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/12/2022	40.04	0	41.78	40.04	41.78	0	0	0
14/12/2022	41.78	900	42.57	42.65	39.17	300	0	0.0
13/12/2022	42.57	100	40.83	42.57	42.57	100	0	0.0
12/12/2022	40.83	400	39.17	43.00	40.04	300	0	0.0
09/12/2022	39.17	400	40.91	40.91	39.17	200	0	0.0
08/12/2022	40.91	1,300	41.96	41.96	40.30	100	0	0.0
07/12/2022	41.96	0	41.96	41.96	41.96	0	0	0
06/12/2022	41.96	0	41.96	41.96	41.96	0	0	0
05/12/2022	41.96	0	41.78	41.96	41.78	0	0	0
02/12/2022	41.78	600	41.70	43.00	41.78	100	0	0.0
01/12/2022	41.70	100	42.92	42.92	41.70	0	0	0
30/11/2022	42.92	10,100	41.78	42.92	41.78	10,100	100	0.5
29/11/2022	41.78	810	42.65	42.65	40.91	600	0	0.0
28/11/2022	42.65	1,010	43.87	43.87	41.78	300	0	0.0
25/11/2022	43.87	0	43.87	43.87	43.87	0	0	0
24/11/2022	43.87	0	45.01	43.87	45.01	0	0	0
23/11/2022	45.01	800	45.61	45.61	43.44	800	0	0.0
22/11/2022	45.61	4,200	42.57	45.61	41.26	4,200	0	0.2
21/11/2022	42.57	1,000	40.91	42.57	40.04	1,000	0	0.0
18/11/2022	40.91	500	40.83	40.91	40.04	500	0	0.0
17/11/2022	40.83	700	39.09	40.83	38.65	700	0	0.0
16/11/2022	39.09	10,500	34.12	39.17	33.95	2,400	300	0.1
15/11/2022	34.12	237,800	36.56	36.56	34.12	12,300	121,700	-4.3
14/11/2022	36.56	1,500	37.34	37.34	33.08	300	0	0.0
11/11/2022	37.34	300	37.43	38.74	37.34	100	0	0.0
10/11/2022	37.43	3,900	37.26	37.43	35.86	2,900	0	0.1
09/11/2022	37.26	600	37.00	37.26	37.26	0	0	0
08/11/2022	37.00	1,600	38.13	38.74	37.00	500	0	0.0
07/11/2022	38.13	2,500	37.87	38.13	37.00	100	0	0.0
04/11/2022	37.87	300	38.65	38.65	37.87	100	0	0.0
03/11/2022	38.65	4,400	39.87	39.87	38.30	3,000	0	0.1
02/11/2022	39.87	1,000	38.74	39.87	38.91	0	200	-0.0
01/11/2022	38.74	3,471	41.78	41.78	38.30	200	0	0.0
31/10/2022	41.78	17,100	39.43	41.78	38.30	15,000	2,000	0.6
28/10/2022	39.43	3,500	39.17	40.22	38.30	2,100	0	0.1
27/10/2022	39.17	15,700	40.91	40.91	36.56	2,800	0	0.1
26/10/2022	40.91	5,800	40.83	40.91	39.17	1,500	0	0.1
25/10/2022	40.83	600	40.91	41.70	39.61	200	0	0.0
24/10/2022	40.91	1,700	42.05	42.05	39.17	100	0	0.0
21/10/2022	42.05	1,600	41.96	42.22	39.87	100	300	-0.0
20/10/2022	41.96	300	42.13	42.13	41.96	0	0	0
19/10/2022	42.13	900	42.22	42.22	42.05	100	0	0.0
18/10/2022	42.22	1,800	42.48	42.48	42.13	0	1,400	-0.1
17/10/2022	42.48	100	42.13	42.48	42.48	100	0	0.0
14/10/2022	42.13	100	42.13	42.13	42.13	0	0	0
13/10/2022	42.13	0	42.22	42.13	42.22	0	0	0
12/10/2022	42.22	11,093	42.05	42.22	42.05	0	2,000	-0.1
11/10/2022	42.05	600	42.13	42.13	41.61	100	0	0.0
10/10/2022	42.13	2,100	42.22	42.22	41.70	100	0	0.0
07/10/2022	42.22	1,000	42.57	42.57	42.22	900	0	0.0
06/10/2022	42.57	600	42.65	42.65	41.78	200	0	0.0
05/10/2022	42.65	1,200	42.48	42.65	42.65	0	1,200	-0.1
04/10/2022	42.48	3,101	43.35	43.35	42.48	0	0	0
03/10/2022	43.35	2,101	43.44	43.44	43.26	100	0	0.0
30/09/2022	43.44	3,900	43.44	43.53	42.83	2,900	200	0.1
29/09/2022	43.44	500	43.61	43.70	43.44	100	0	0.0
28/09/2022	43.61	400	43.79	43.79	42.39	0	0	0
27/09/2022	43.79	1,200	43.53	43.87	42.74	100	0	0.0
26/09/2022	43.53	16,800	43.96	43.96	42.65	100	2,000	-0.1
23/09/2022	43.96	3,500	43.96	43.96	43.87	0	2,000	-0.1
22/09/2022	43.96	300	43.96	43.96	43.96	200	0	0.0
21/09/2022	43.96	100	43.96	43.96	43.96	0	0	0
20/09/2022	43.96	9,501	43.96	44.05	42.65	0	0	0
19/09/2022	43.96	6,007	44.05	44.40	43.96	100	2,000	-0.1
16/09/2022	44.05	2,800	44.05	44.05	44.05	100	0	0.0
15/09/2022	44.05	1,400	43.96	44.40	44.05	200	0	0.0
14/09/2022	43.96	600	44.05	44.05	43.79	100	0	0.0
13/09/2022	44.05	1,393	43.79	44.40	44.05	100	100	-0
12/09/2022	43.79	26,802	43.70	45.18	43.70	5,600	19,100	-0.7
09/09/2022	43.70	5,100	43.70	44.40	43.70	2,300	4,600	-0.1
08/09/2022	43.70	10,600	43.87	44.74	43.53	10,500	4,900	0.3
07/09/2022	43.87	1,500	44.40	44.40	43.87	100	0	0.0
06/09/2022: Cổ tức tiền mặt tỉ lệ: 20%
06/09/2022	44.40	2,300	43.70	45.09	44.40	600	0	0.0
05/09/2022	43.70	13,800	44.70	44.70	43.62	300	8,000	-0.4
31/08/2022	44.70	26,700	43.45	44.70	43.36	14,500	100	0.8
30/08/2022	43.45	1,300	43.45	43.45	43.03	100	0	0.0
29/08/2022	43.45	5,100	43.36	43.45	42.69	100	0	0.0
26/08/2022	43.36	1,200	43.36	43.53	43.36	100	0	0.0
25/08/2022	43.36	1,500	43.11	43.45	42.53	200	0	0.0
24/08/2022	43.11	8,000	42.78	43.45	42.36	300	0	0.0
23/08/2022	42.78	9,900	43.03	43.03	42.36	100	0	0.0
22/08/2022	43.03	3,300	43.36	43.36	42.36	300	0	0.0
19/08/2022	43.36	400	43.28	43.45	42.53	200	0	0.0
18/08/2022	43.28	23,100	43.28	43.45	42.69	200	0	0.0
17/08/2022	43.28	1,800	43.36	43.53	42.69	300	0	0.0
16/08/2022	43.36	3,300	42.69	44.37	42.53	1,900	0	0.1
15/08/2022	42.69	1,500	43.03	43.03	42.44	100	0	0.0
12/08/2022	43.03	1,200	42.36	43.45	42.36	200	0	0.0
11/08/2022	42.36	5,900	42.19	42.61	42.36	0	0	0
10/08/2022	42.19	3,800	42.44	42.44	42.03	400	0	0.0
09/08/2022	42.44	1,000	42.78	42.78	42.44	0	0	0
08/08/2022	42.78	4,600	42.61	43.11	42.36	900	0	0.0
05/08/2022	42.61	3,400	42.69	42.69	42.36	0	200	-0.0
04/08/2022	42.69	800	42.69	42.69	42.36	0	0	0
03/08/2022	42.69	2,800	42.69	43.45	42.36	2,200	0	0.1
02/08/2022	42.69	2,100	42.86	43.45	42.11	100	0	0.0
01/08/2022	42.86	2,200	46.88	46.88	41.69	1,100	0	0.1
29/07/2022	46.88	27,240	42.11	46.88	41.44	23,900	0	1.3
28/07/2022	42.11	413	42.44	42.44	41.52	0	0	0
27/07/2022	42.44	2,500	41.77	42.44	40.18	1,500	0	0.1

Page:
<<
5
6
7
>>

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)	13	26.26%	37,100	3,600	0.2	49.50 71.30 62.50
2 tháng (2024-11-18)	13.93	28.69%	59,800	-6,300	-0.3	48.18 71.30 62.50
3 tháng (2024-10-17)	13.45	27.43%	118,132	-1,484,200	-86.3	47.03 71.30 62.50
6 tháng (2024-07-19)	16.34	35.40%	292,349	-1,506,600	-87.4	45.78 71.30 62.50
12 tháng (2024-01-22)	16.04	34.52%	1,208,124	-1,665,000	-95.4	44.43 71.30 62.50
24 tháng (2023-01-27)	19.85	46.53%	2,029,522	-2,431,669	-139.2	38.39 71.30 62.50
36 tháng (2022-02-07)	17.46	38.77%	3,514,829	-2,241,469	-128.2	34.12 71.30 62.50
60 tháng (2020-02-11)	34.67	124.61%	8,170,009	-2,369,181	-127.7	24.05 71.30 62.50

CTCP Bia Sài Gòn - Miền Tây (wsb)

THỐNG KÊ GIAO DỊCH