CTCP Bia Sài Gòn - Miền Tây (wsb)

48.40
0.40
(0.83%)
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
(2024-04-19) 		1.40 2.98% 95,800 30,800 1.5
47
53.90
48.40
2 tháng
(2024-03-19) 		0.37 0.77% 218,700 -16,500 -0.9
46.20
53.90
48.40
3 tháng
(2024-02-19) 		0.65 1.37% 267,700 -31,500 -1.7
46.20
53.90
48.40
6 tháng
(2023-11-20) 		1.10 2.33% 823,600 -251,109 -12.6
45.20
53.90
48.40
12 tháng
(2023-05-24) 		4.98 11.48% 1,138,896 -202,999 -10.1
43.23
53.90
48.40
24 tháng
(2022-05-30) 		4.44 10.10% 2,222,476 -853,669 -47.4
35.48
53.90
48.40
36 tháng
(2021-06-03) 		7.65 18.76% 4,597,319 -470,970 -27.4
35.48
53.90
48.40
60 tháng
(2019-06-14) 		18.87 63.88% 9,158,830 -1,111,691 -52.5
25.01
53.90
48.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
48.40
0.20
 200 48.20 48.40 48.20 100 0 0.0
#2 16/05/2024
48.20
-0.30
 15,000 48.50 48.50 48 14,500 9,900 0.2
#3 15/05/2024
48.50
0.50
 22,100 48 48.50 48 12,100 100 0.6
#4 14/05/2024
48
0
 100 48 48 48 0 0 0
#5 13/05/2024
48
-0.10
 900 48 48 47.30 100 0 0.0
#6 10/05/2024
48.10
0
 100 48.10 48.10 48.10 100 0 0.0
#7 09/05/2024
48.10
-0.40
 10,300 47.50 48.10 47.40 0 10,000 -0.5
#8 08/05/2024
48.50
0
 600 48.50 48.50 48.30 500 0 0.0
#9 07/05/2024
48.50
1.10
 6,600 47.20 48.50 47.20 6,400 0 0.3
#10 06/05/2024
47.40
-0.90
 4,200 48 49.80 47.10 2,700 0 0.1
#11 03/05/2024
48.30
-0.20
 7,000 47.40 48.50 47 200 0 0.0
#12 02/05/2024
48.50
-5.40
 3,400 47.60 48.50 47 1,900 0 0.1
#13 26/04/2024
53.90
6.70
 16,800 46.90 53.90 46.50 11,300 0 0.6
#14 25/04/2024
47.20
-1.10
 4,000 47 47.20 46.40 200 0 0.0
#15 24/04/2024
48.30
1.30
 3,200 47 48.30 46 400 0 0.0
#16 23/04/2024
47
0
 100 47 47 47 100 0 0.0
#17 22/04/2024
47
0
 1,000 46.50 47.10 46.20 200 0 0.0
#18 19/04/2024
47
-0.40
 200 47.20 47.20 47 0 0 0
#19 17/04/2024
47.40
0
 1,200 47.40 47.40 47.30 0 0 0
#20 16/04/2024
47.40
1.20
 3,200 46 47.40 45.50 1,000 0 0.0
#21 15/04/2024
46.20
-0.80
 1,200 47.20 47.20 46 100 0 0.0
#22 12/04/2024
47
-0.50
 2,200 47.30 47.40 46.90 200 0 0.0
#23 11/04/2024
47.50
-0.10
 1,300 47.70 47.70 46.50 200 0 0.0
#24 10/04/2024
47.60
0.10
 1,400 47.60 47.70 47 600 0 0.0
#25 09/04/2024
47.50
0.70
 400 47 47.50 47 0 0 0
#26 08/04/2024
46.80
-1.70
 15,400 48.20 48.20 46.40 500 0 0.0
#27 05/04/2024
48.50
-0.19
 7,400 48.59 48.69 48.03 1,000 0 0.1
#28 04/04/2024
48.69
0.19
 5,600 48.78 48.78 48.50 100 2,000 -0.1
#29 03/04/2024
48.50
0
 40,900 48.69 48.97 48.41 0 27,800 -1.4
#30 02/04/2024
48.50
0.47
 11,200 48.50 48.78 48.03 100 9,400 -0.5
#31 01/04/2024
48.03
-0.94
 2,700 48.41 48.88 48.03 0 700 -0.0
#32 29/03/2024
48.97
0.09
 13,000 48.12 48.97 48.03 600 10,100 -0.5
#33 28/03/2024
48.88
0.94
 13,100 48.03 49.06 48.03 300 3,600 -0.2
#34 27/03/2024
47.93
0
 100 47.93 47.93 47.93 100 0 0.0
#35 26/03/2024
47.93
-0.09
 2,100 46.90 47.93 46.71 1,100 0 0.1
#36 22/03/2024
48.03
0.47
 200 47.56 48.03 47.93 200 0 0.0
#37 21/03/2024
47.56
-0.47
 100 48.03 48.03 47.56 0 0 0
#38 19/03/2024
48.03
1.13
 200 46.90 48.03 47.93 200 0 0.0
#39 18/03/2024
46.90
-0.66
 500 47.56 48.22 46.90 100 0 0.0
#40 15/03/2024
47.56
0.47
 1,800 47.09 47.56 47.09 100 1,600 -0.1
#41 14/03/2024
47.09
-0.75
 2,100 47.84 47.84 47.09 0 1,000 -0.1
#42 13/03/2024
47.84
0.38
 3,800 47.46 48.97 47.09 200 1,200 -0.1
#43 08/03/2024
47.46
-0.09
 7,400 47.56 48.50 46.99 6,400 800 0.3
#44 06/03/2024
47.56
-0.94
 100 48.50 48.50 47.56 0 0 0
#45 04/03/2024
48.50
-0.09
 100 48.59 48.59 48.50 100 0 0.0
#46 01/03/2024
48.59
-0.28
 3,700 48.88 48.97 47.09 1,800 1,300 0.0
#47 29/02/2024
48.88
1.04
 8,900 47.84 48.88 47.09 2,600 6,500 -0.2
#48 28/02/2024
47.84
0.28
 1,700 47.56 49.44 47.84 1,600 0 0.1
#49 27/02/2024
47.56
-0.75
 800 48.31 48.97 47.09 400 0 0.0
#50 26/02/2024
48.31
0.57
 100 47.75 48.31 48.31 100 0 0.0
#51 23/02/2024
47.75
0.09
 700 47.65 48.41 47.28 200 500 -0.0
#52 22/02/2024
47.65
0
 200 47.65 47.65 47.56 200 0 0.0
#53 21/02/2024
47.65
0.47
 300 47.18 47.65 47.09 100 0 0.0
#54 20/02/2024
47.18
-0.57
 11,000 47.75 47.75 47.09 0 11,000 -0.6
#55 19/02/2024
47.75
-0.66
 5,800 48.41 48.41 47.09 200 5,200 -0.2
#56 16/02/2024
48.41
-0.28
 500 48.69 48.69 48.03 400 100 0.0
#57 15/02/2024
48.69
0.38
 700 48.31 48.97 47.75 200 0 0.0
#58 07/02/2024
48.31
0
 500 48.31 54.34 46.15 100 0 0.0
#59 06/02/2024
48.31
1.32
 1,600 46.99 48.31 47.18 200 0 0.0
#60 05/02/2024
46.99
-1.41
 20,100 48.41 48.41 46.99 100 100 0
#61 02/02/2024
48.41
-0.38
 30,400 48.78 48.78 46.90 100 100 0
#62 01/02/2024
48.78
-0.19
 95,900 48.97 48.97 47.28 0 10,100 -0.5
#63 31/01/2024
48.97
0
 42,900 48.97 49.44 48.41 700 200 0.0
#64 30/01/2024
48.97
0.94
 2,100 48.03 48.97 48.03 2,100 0 0.1
#65 29/01/2024
48.03
0
 128,900 48.03 48.12 47.09 0 89,900 -4.6
#66 25/01/2024
48.03
0
 100 48.03 48.03 48.03 100 0 0.0
#67 24/01/2024
48.03
-0.28
 2,200 48.31 48.31 46.15 200 0 0.0
#68 22/01/2024
48.31
2.17
 100 46.15 48.31 48.31 100 0 0.0
#69 19/01/2024
46.15
0.66
 2,100 45.49 46.99 45.49 100 0 0.0
#70 18/01/2024
45.49
-3.01
 100 48.50 48.50 45.49 0 0 0
#71 17/01/2024
48.50
2.73
 200 45.77 48.50 46.62 200 0 0.0
#72 16/01/2024
45.77
-1.32
 400 47.09 47.09 45.77 200 100 0.0
#73 15/01/2024
47.09
0.19
 96,300 46.90 47.09 46.99 0 90,800 -4.5
#74 12/01/2024
46.90
1.70
 1,900 45.20 46.90 45.39 500 0 0.0
#75 11/01/2024
45.20
-1.32
 74,100 46.52 46.52 44.26 0 33,400 -1.6
#76 10/01/2024
46.52
0.38
 6,400 46.15 46.52 39.27 100 0 0.0
#77 09/01/2024
46.15
0.38
 100 45.77 46.15 46.15 0 100 -0.0
#78 08/01/2024
45.77
-0.38
 100 46.15 46.15 45.77 0 100 -0.0
#79 05/01/2024
46.15
0
 10,000 46.15 46.15 45.67 0 0 0
#80 04/01/2024
46.15
-0.85
 7,600 46.99 46.99 46.15 0 0 0
#81 03/01/2024
46.99
-0.09
 1,000 47.09 47.09 46.62 0 100 -0.0
#82 02/01/2024
47.09
1.22
 600 45.86 47.46 47.09 0 0 0
#83 29/12/2023
45.86
-2.45
 5,800 48.31 50.76 42.19 5,100 500 0.2
#84 19/12/2023
48.31
0.09
 100 48.22 48.31 48.31 100 0 0.0
#85 18/12/2023
48.22
1.13
 1,000 47.09 48.88 46.71 600 0 0.0
#86 15/12/2023
47.09
-1.88
 700 48.97 48.97 47.09 0 0 0
#87 14/12/2023
48.97
0.28
 200 48.69 48.97 48.88 200 0 0.0
#88 13/12/2023
48.69
-0.09
 200 48.78 48.78 47.84 100 0 0.0
#89 12/12/2023
48.78
0
 100 48.78 48.78 48.78 100 0 0.0
#90 11/12/2023
48.78
-0.19
 800 48.97 48.97 47.09 100 0 0.0
#91 08/12/2023
48.97
0.09
 100 48.88 48.97 48.97 100 0 0.0
#92 07/12/2023
48.88
-0.28
 1,900 49.16 49.16 47.56 200 0 0.0
#93 05/12/2023
49.16
0.19
 300 48.97 49.16 49.06 300 0 0.0
#94 04/12/2023
48.97
0.57
 1,200 48.41 49.35 48.03 200 0 0.0
#95 01/12/2023
48.41
-0.09
 600 48.50 48.50 48.13 500 0 0.0
#96 30/11/2023
48.50
0.46
 2,100 48.04 48.50 47.85 2,100 9 0.1
#97 29/11/2023
48.04
0.09
 700 47.94 48.41 46.93 200 0 0.0
#98 28/11/2023
47.94
-0.09
 600 48.04 48.04 46.28 100 0 0.0
#99 27/11/2023
48.04
-1.85
 100 49.88 49.88 48.04 0 0 0
#100 23/11/2023
49.88
1.57
 300 48.31 49.88 48.87 300 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |