CTCP Bia Sài Gòn - Miền Tây (wsb)

52
2
(4%)
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
(2024-10-09) 		0.60 1.17% 55,700 -1,476,800 -86.0
48.90
52
52
2 tháng
(2024-09-09) 		1 1.96% 90,900 -1,465,300 -85.4
48.90
52
52
3 tháng
(2024-08-12) 		4 8.33% 200,000 -1,483,500 -86.2
48
52
52
6 tháng
(2024-05-13) 		4 8.33% 588,100 -1,514,800 -87.7
47.60
52
52
12 tháng
(2023-11-14) 		3.59 7.42% 1,375,400 -1,782,409 -101.1
45.20
53.90
52
24 tháng
(2022-11-21) 		7.74 17.48% 2,043,092 -2,383,269 -136.9
39.92
53.90
52
36 tháng
(2021-11-24) 		8.12 18.50% 3,947,328 -2,087,069 -120.4
35.48
53.90
52
60 tháng
(2019-12-05) 		17.32 49.94% 8,636,600 -2,464,791 -132.1
25.01
53.90
52
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/05/2022
42.39
 17,200 42.48 42.65 41.87 300 200 0.0
09/05/2022
42.48
 10,100 43.87 44.22 42.48 100 0 0.0
06/05/2022
43.87
 15,900 43.53 44.83 42.92 500 0 0.0
05/05/2022
43.53
 200 43.18 44.22 43.53 100 0 0.0
04/05/2022
43.18
 21,100 44.13 45.01 43.09 300 0 0.0
29/04/2022
44.13
 4,500 44.31 45.35 42.83 500 0 0.0
28/04/2022
44.31
 5,500 44.40 45.09 43.53 200 0 0.0
27/04/2022
44.40
 4,900 44.48 44.83 43.26 400 0 0.0
26/04/2022
44.48
 2,700 45.27 45.27 41.87 100 0 0.0
25/04/2022
45.27
 1,200 45.79 45.79 44.40 600 0 0.0
22/04/2022
45.79
 900 44.57 45.79 45.01 100 0 0.0
21/04/2022
44.57
 1,700 46.05 46.92 44.48 200 0 0.0
20/04/2022
46.05
 13,700 46.14 47.79 46.05 3,200 0 0.2
19/04/2022
46.14
 9,600 46.14 47.44 46.14 0 0 0
18/04/2022
46.14
 13,300 46.22 46.83 46.05 0 0 0
15/04/2022
46.22
 2,500 46.57 46.57 46.22 0 0 0
14/04/2022
46.57
 2,100 46.22 47.27 46.22 200 0 0.0
13/04/2022
46.22
 10,000 46.14 47.70 46.05 4,300 0 0.2
12/04/2022
46.14
 35,700 45.96 46.57 46.05 4,000 0 0.2
08/04/2022
45.96
 21,100 45.96 46.57 45.96 4,300 0 0.2
07/04/2022
45.96
 9,100 45.35 46.57 45.96 0 0 0
06/04/2022
45.35
 1,900 45.96 45.96 45.35 0 0 0
05/04/2022
45.96
 38,800 46.05 46.14 45.27 18,300 0 1.0
04/04/2022
46.05
 38,700 46.05 46.05 45.35 15,300 300 0.8
01/04/2022
46.05
 39,300 48.49 48.49 45.96 100 3,000 -0.2
31/03/2022
48.49
 12,540 46.14 48.66 45.88 6,200 0 0.3
30/03/2022
46.14
 200 46.14 46.14 45.53 100 0 0.0
29/03/2022
46.14
 17,900 45.88 46.14 45.88 100 0 0.0
28/03/2022
45.88
 11,601 46.48 46.48 45.79 0 9,700 -0.5
25/03/2022
46.48
 100 46.14 46.48 46.48 100 0 0.0
24/03/2022
46.14
 1,900 46.14 46.31 45.70 400 100 0.0
23/03/2022
46.14
 1,600 46.48 46.57 46.14 100 0 0.0
22/03/2022
46.48
 1,400 46.14 46.57 46.48 200 0 0.0
21/03/2022
46.14
 5,100 46.40 46.40 46.05 400 300 0.0
18/03/2022
46.40
 100 46.40 46.40 46.40 100 0 0.0
17/03/2022
46.40
 1,119 46.05 46.48 45.88 200 0 0.0
16/03/2022
46.05
 8,100 46.57 46.57 45.96 100 0 0.0
15/03/2022
46.57
 1,200 46.14 47.01 45.96 200 0 0.0
14/03/2022
46.14
 7,200 46.31 46.31 45.96 100 0 0.0
11/03/2022
46.31
 6,800 46.75 46.75 46.14 300 0 0.0
10/03/2022
46.75
 12,700 46.14 47.01 45.96 200 0 0.0
09/03/2022
46.14
 10,000 46.40 47.79 46.14 5,400 3,800 0.1
08/03/2022
46.40
 2,700 46.92 46.92 45.79 500 0 0.0
07/03/2022
46.92
 3,002 46.22 47.79 45.88 600 1,400 -0.0
04/03/2022
46.22
 900 46.14 46.22 46.22 0 0 0
03/03/2022
46.14
 4,700 47.01 47.88 45.79 500 0 0.0
02/03/2022
47.01
 3,739 47.01 48.57 46.14 500 0 0.0
01/03/2022
47.01
 10,204 52.14 52.14 45.27 2,000 0 0.1
28/02/2022
52.14
 29,900 45.27 52.14 45.27 24,300 100 1.3
25/02/2022
45.27
 7,100 45.70 46.40 45.27 300 0 0.0
24/02/2022
45.70
 2,800 46.05 46.48 45.18 1,200 800 0.0
23/02/2022
46.05
 1,900 45.88 46.05 45.27 900 0 0.0
22/02/2022
45.88
 13,703 46.40 46.40 44.92 300 2,100 -0.1
21/02/2022
46.40
 1,400 45.61 47.01 45.70 300 0 0.0
18/02/2022
45.61
 500 45.88 45.88 45.53 0 0 0
17/02/2022
45.88
 3,910 46.05 46.05 45.61 700 3,600 -0.2
16/02/2022
46.05
 16,600 46.05 46.48 45.70 100 0 0.0
15/02/2022
46.05
 14,379 45.27 46.40 44.57 9,100 0 0.5
14/02/2022
45.27
 5,800 45.88 45.96 45.27 0 0 0
11/02/2022
45.88
 12,601 46.14 46.31 45.88 10,800 0 0.6
10/02/2022
46.14
 2,300 46.14 46.48 45.27 800 0 0.0
09/02/2022
46.14
 18,400 46.14 46.92 45.79 10,300 600 0.5
08/02/2022
46.14
 40,510 46.83 46.92 45.27 36,800 0 2.0
07/02/2022
46.83
 13,520 45.96 46.92 45.70 2,800 0 0.1
28/01/2022
45.96
 13,600 45.53 46.57 44.92 7,900 3,300 0.2
27/01/2022
45.53
 59,000 43.96 46.14 43.87 50,600 0 2.6
26/01/2022
43.96
 4,200 43.79 43.96 43.70 100 2,200 -0.1
25/01/2022
43.79
 8,417 43.79 43.79 43.09 1,800 1,000 0.0
24/01/2022
43.79
 13,700 43.79 43.79 43.09 4,200 0 0.2
21/01/2022
43.79
 15,500 43.79 43.96 43.26 10,200 0 0.5
20/01/2022
43.79
 700 43.35 43.96 43.09 400 0 0.0
19/01/2022
43.35
 4,000 43.79 43.96 43.09 1,900 0 0.1
18/01/2022
43.79
 3,100 44.22 44.22 42.65 0 0 0
17/01/2022
44.22
 14,300 43.79 44.22 43.70 1,400 0 0.1
14/01/2022
43.79
 2,100 43.61 43.79 43.09 100 0 0.0
13/01/2022
43.61
 4,800 43.09 43.61 43.44 0 0 0
12/01/2022
43.09
 2,611 42.74 43.79 43.09 0 0 0
11/01/2022
42.74
 5,600 44.05 44.05 42.74 200 0 0.0
10/01/2022
44.05
 3,200 43.96 44.13 43.53 100 0 0.0
07/01/2022
43.96
 3,400 44.05 44.66 43.70 100 0 0.0
06/01/2022
44.05
 11,006 44.40 44.48 44.05 0 900 -0.0
05/01/2022
44.40
 7,940 44.74 44.74 43.96 4,200 0 0.2
04/01/2022
44.74
 10,200 46.57 46.57 44.05 0 0 0
31/12/2021
46.57
 20,200 43.53 46.57 43.09 16,300 0 0.8
30/12/2021
43.53
 3,000 43.44 43.79 42.65 800 0 0.0
29/12/2021
43.44
 15,600 42.92 44.13 42.48 6,300 4,800 0.1
28/12/2021
42.92
 5,500 43.44 44.31 42.65 300 0 0.0
27/12/2021
43.44
 1,800 43.53 43.96 43.44 0 0 0
24/12/2021
43.53
 900 42.65 43.53 43.00 200 0 0.0
23/12/2021
42.65
 11,169 44.22 44.22 42.39 100 0 0.0
22/12/2021
44.22
 1,400 43.96 44.40 43.09 1,100 0 0.1
21/12/2021
43.96
 10,600 44.40 44.40 41.78 6,900 0 0.3
20/12/2021
44.40
 769 43.53 45.27 43.53 700 0 0.0
17/12/2021
43.53
 3,400 43.61 44.40 43.35 100 0 0.0
16/12/2021
43.61
 23,100 43.96 44.13 41.78 13,000 100 0.6
15/12/2021
43.96
 4,100 44.40 44.40 43.87 0 0 0
14/12/2021
44.40
 5,701 43.96 46.14 43.96 1,900 0 0.1
13/12/2021: Cổ tức tiền mặt tỉ lệ: 15%
13/12/2021
43.96
 9,438 44.13 45.27 43.96 2,000 0 0.1
10/12/2021
44.13
 23,202 43.80 44.30 43.71 10,000 0 0.5
09/12/2021
43.80
 2,029 43.29 43.80 43.37 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |