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) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/03/2022
44.37
 4,700 45.21 46.04 44.03 500 0 0.0
02/03/2022
45.21
 3,739 45.21 46.71 44.37 500 0 0.0
01/03/2022
45.21
 10,204 50.15 50.15 43.53 2,000 0 0.1
28/02/2022
50.15
 29,900 43.53 50.15 43.53 24,300 100 1.3
25/02/2022
43.53
 7,100 43.95 44.62 43.53 300 0 0.0
24/02/2022
43.95
 2,800 44.29 44.70 43.45 1,200 800 0.0
23/02/2022
44.29
 1,900 44.12 44.29 43.53 900 0 0.0
22/02/2022
44.12
 13,703 44.62 44.62 43.20 300 2,100 -0.1
21/02/2022
44.62
 1,400 43.87 45.21 43.95 300 0 0.0
18/02/2022
43.87
 500 44.12 44.12 43.78 0 0 0
17/02/2022
44.12
 3,910 44.29 44.29 43.87 700 3,600 -0.2
16/02/2022
44.29
 16,600 44.29 44.70 43.95 100 0 0.0
15/02/2022
44.29
 14,379 43.53 44.62 42.86 9,100 0 0.5
14/02/2022
43.53
 5,800 44.12 44.20 43.53 0 0 0
11/02/2022
44.12
 12,601 44.37 44.54 44.12 10,800 0 0.6
10/02/2022
44.37
 2,300 44.37 44.70 43.53 800 0 0.0
09/02/2022
44.37
 18,400 44.37 45.12 44.03 10,300 600 0.5
08/02/2022
44.37
 40,510 45.04 45.12 43.53 36,800 0 2.0
07/02/2022
45.04
 13,520 44.20 45.12 43.95 2,800 0 0.1
28/01/2022
44.20
 13,600 43.78 44.79 43.20 7,900 3,300 0.2
27/01/2022
43.78
 59,000 42.28 44.37 42.19 50,600 0 2.6
26/01/2022
42.28
 4,200 42.11 42.28 42.03 100 2,200 -0.1
25/01/2022
42.11
 8,417 42.11 42.11 41.44 1,800 1,000 0.0
24/01/2022
42.11
 13,700 42.11 42.11 41.44 4,200 0 0.2
21/01/2022
42.11
 15,500 42.11 42.28 41.61 10,200 0 0.5
20/01/2022
42.11
 700 41.69 42.28 41.44 400 0 0.0
19/01/2022
41.69
 4,000 42.11 42.28 41.44 1,900 0 0.1
18/01/2022
42.11
 3,100 42.53 42.53 41.02 0 0 0
17/01/2022
42.53
 14,300 42.11 42.53 42.03 1,400 0 0.1
14/01/2022
42.11
 2,100 41.94 42.11 41.44 100 0 0.0
13/01/2022
41.94
 4,800 41.44 41.94 41.77 0 0 0
12/01/2022
41.44
 2,611 41.10 42.11 41.44 0 0 0
11/01/2022
41.10
 5,600 42.36 42.36 41.10 200 0 0.0
10/01/2022
42.36
 3,200 42.28 42.44 41.86 100 0 0.0
07/01/2022
42.28
 3,400 42.36 42.95 42.03 100 0 0.0
06/01/2022
42.36
 11,006 42.69 42.78 42.36 0 900 -0.0
05/01/2022
42.69
 7,940 43.03 43.03 42.28 4,200 0 0.2
04/01/2022
43.03
 10,200 44.79 44.79 42.36 0 0 0
31/12/2021
44.79
 20,200 41.86 44.79 41.44 16,300 0 0.8
30/12/2021
41.86
 3,000 41.77 42.11 41.02 800 0 0.0
29/12/2021
41.77
 15,600 41.27 42.44 40.85 6,300 4,800 0.1
28/12/2021
41.27
 5,500 41.77 42.61 41.02 300 0 0.0
27/12/2021
41.77
 1,800 41.86 42.28 41.77 0 0 0
24/12/2021
41.86
 900 41.02 41.86 41.36 200 0 0.0
23/12/2021
41.02
 11,169 42.53 42.53 40.77 100 0 0.0
22/12/2021
42.53
 1,400 42.28 42.69 41.44 1,100 0 0.1
21/12/2021
42.28
 10,600 42.69 42.69 40.18 6,900 0 0.3
20/12/2021
42.69
 769 41.86 43.53 41.86 700 0 0.0
17/12/2021
41.86
 3,400 41.94 42.69 41.69 100 0 0.0
16/12/2021
41.94
 23,100 42.28 42.44 40.18 13,000 100 0.6
15/12/2021
42.28
 4,100 42.69 42.69 42.19 0 0 0
14/12/2021
42.69
 5,701 42.28 44.37 42.28 1,900 0 0.1
13/12/2021: Cổ tức tiền mặt tỉ lệ: 15%
13/12/2021
42.28
 9,438 42.44 43.53 42.28 2,000 0 0.1
10/12/2021
42.44
 23,202 42.12 42.61 42.04 10,000 0 0.5
09/12/2021
42.12
 2,029 41.63 42.12 41.71 100 0 0.0
08/12/2021
41.63
 4,711 41.71 42.44 41.63 300 200 0.0
07/12/2021
41.71
 2,200 41.96 42.61 41.71 100 0 0.0
06/12/2021
41.96
 10,100 42.20 43.01 41.06 1,100 0 0.1
03/12/2021
42.20
 8,881 42.12 42.69 42.12 500 0 0.0
02/12/2021
42.12
 22,600 42.53 42.69 42.12 3,800 0 0.2
01/12/2021
42.53
 18,810 42.69 42.69 42.04 0 0 0
30/11/2021
42.69
 28,200 42.04 43.09 41.96 17,400 8,600 0.5
29/11/2021
42.04
 32,900 42.20 42.36 41.87 100 0 0.0
26/11/2021
42.20
 12,300 42.53 42.85 41.87 200 0 0.0
25/11/2021
42.53
 17,900 42.20 43.50 42.04 12,300 10,000 0.1
24/11/2021
42.20
 9,300 41.87 43.09 41.79 1,400 400 0.1
23/11/2021
41.87
 20,500 42.20 43.18 40.90 500 0 0.0
22/11/2021
42.20
 27,800 42.20 44.56 42.20 10,300 9,200 0.1
19/11/2021
42.20
 20,800 42.28 42.36 42.12 2,000 0 0.1
18/11/2021
42.28
 212,311 42.53 43.66 42.28 2,200 0 0.1
17/11/2021
42.53
 23,922 42.28 42.53 42.28 900 0 0.0
16/11/2021
42.28
 22,700 42.44 43.74 41.96 600 0 0.0
15/11/2021
42.44
 17,200 43.09 43.09 42.28 0 0 0
12/11/2021
43.09
 28,800 43.74 43.74 41.47 100 0 0.0
11/11/2021
43.74
 5,000 44.31 45.37 43.09 200 0 0.0
10/11/2021
44.31
 7,431 43.99 44.31 43.18 2,800 0 0.2
09/11/2021
43.99
 17,100 45.05 45.45 43.99 800 2,400 -0.1
08/11/2021
45.05
 4,566 45.21 45.29 44.48 200 0 0.0
05/11/2021
45.21
 221 45.53 45.53 45.21 100 0 0.0
04/11/2021
45.53
 2,811 44.72 46.27 44.72 1,700 100 0.1
03/11/2021
44.72
 38,700 44.72 45.29 44.64 400 400 0.0
02/11/2021
44.72
 2,210 44.48 44.72 44.64 1,700 0 0.1
01/11/2021
44.48
 20,000 45.45 45.53 43.91 2,400 300 0.1
29/10/2021
45.45
 19,500 46.27 46.27 43.91 1,700 0 0.1
28/10/2021
46.27
 100 46.43 46.43 46.27 0 0 0
27/10/2021
46.43
 5,700 46.02 46.83 45.61 5,100 4,900 0.0
26/10/2021
46.02
 18,400 46.27 46.92 46.02 5,100 100 0.3
25/10/2021
46.27
 8,600 46.59 46.59 44.72 4,800 4,900 -0.0
22/10/2021
46.59
 1,500 45.78 47.00 46.35 400 0 0.0
21/10/2021
45.78
 17,700 46.75 47.08 45.78 10,000 8,400 0.1
20/10/2021
46.75
 21,100 47.16 47.16 46.10 9,200 0 0.5
19/10/2021
47.16
 23,900 47.24 47.65 46.35 0 0 0
18/10/2021
47.24
 27,400 46.83 47.57 46.35 0 0 0
15/10/2021
46.83
 15,000 45.61 47.16 45.78 0 0 0
14/10/2021
45.61
 14,000 44.56 46.27 44.88 0 0 0
13/10/2021
44.56
 24,100 43.91 45.45 44.23 0 0 0
12/10/2021
43.91
 11,300 43.91 44.64 43.91 0 0 0
11/10/2021
43.91
 11,900 43.74 44.31 43.50 0 0 0
08/10/2021
43.74
 21,000 43.42 43.74 42.69 0 1,000 -0.1
07/10/2021
43.42
 1,200 43.50 43.50 42.36 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |