CTCP Bến xe Miền Tây (wcs)

276.10
0.10
(0.04%)
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
(2025-12-29) 		-6 -2.13% 14,600 -100 -0.0
260
283.30
276.10
2 tháng
(2025-12-01) 		9.61 3.61% 43,600 -1,300 -0.4
260
297.57
276.10
3 tháng
(2025-10-30) 		5.55 2.05% 53,200 -1,800 -0.5
260
297.57
276.10
6 tháng
(2025-08-01) 		-56.20 -16.92% 78,900 -13,100 -3.8
260
334.96
276.10
12 tháng
(2025-02-03) 		38.58 16.25% 125,921 -15,800 -4.8
237.42
346.37
276.10
24 tháng
(2024-02-15) 		135.10 95.88% 224,049 -17,407 -5.4
140.90
346.37
276.10
36 tháng
(2023-02-13) 		158.21 134.31% 330,413 -14,000 -5.0
107.70
346.37
276.10
60 tháng
(2021-02-23) 		120.43 77.41% 588,836 -6,460 -4.0
107.70
346.37
276.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
140.40
 610 140.05 141.11 140.40 0 0 0
11/11/2020
140.05
 4 140.05 140.05 140.05 0 0 0
10/11/2020
140.05
 310 142.87 142.87 140.05 0 0 0
09/11/2020
142.87
 1,061 142.52 142.87 142.17 0 0 0
06/11/2020
142.52
 18 142.52 142.52 142.52 0 0 0
05/11/2020
142.52
 300 141.81 142.52 139.70 0 100 -0.0
04/11/2020
141.81
 10 141.81 141.81 141.81 0 0 0
03/11/2020
141.81
 600 141.11 142.52 141.11 400 0 0.1
02/11/2020
141.11
 40 141.11 141.11 141.11 0 0 0
30/10/2020
141.11
 10 141.11 141.11 141.11 0 0 0
29/10/2020
141.11
 1,949 141.25 142.66 141.11 800 400 0.1
28/10/2020
141.25
 706 142.52 142.52 141.25 600 100 0.1
27/10/2020
142.52
 120 142.59 142.59 142.52 0 20 -0.0
26/10/2020
142.59
 100 146.05 146.05 142.59 100 0 0.0
23/10/2020
146.05
 2,633 141.11 147.11 142.59 1,500 0 0.3
22/10/2020
141.11
 1,760 140.40 141.89 140.47 1,000 0 0.2
21/10/2020
140.40
 2,440 138.29 141.81 138.99 500 0 0.1
20/10/2020
138.29
 1,400 136.24 138.29 137.93 200 0 0.0
19/10/2020
136.24
 600 136.17 136.24 136.24 0 0 0
16/10/2020
136.17
 1,100 138.99 138.99 135.47 400 300 0.0
15/10/2020
138.99
 1,100 138.29 138.99 136.88 920 0 0.2
14/10/2020
138.29
 1,500 136.88 138.29 136.88 1,500 0 0.3
13/10/2020
136.88
 100 137.58 137.58 136.88 0 0 0
12/10/2020
137.58
 2,900 136.03 137.58 135.82 1,000 400 0.1
09/10/2020
136.03
 1,230 135.82 136.88 135.89 500 0 0.1
08/10/2020
135.82
 5,764 136.88 136.88 134.76 5,000 0 1.0
07/10/2020
136.88
 5,200 137.16 138.29 136.88 4,600 0 0.9
06/10/2020
137.16
 2,708 137.23 137.58 137.16 700 500 0.0
05/10/2020
137.23
 2,060 136.17 137.23 136.17 100 0 0.0
02/10/2020
136.17
 5,459 136.17 136.17 135.82 800 0 0.2
01/10/2020
136.17
 1,031 136.17 136.17 135.61 400 0 0.1
30/09/2020
136.17
 1,150 135.32 136.17 135.25 330 30 0.1
29/09/2020
135.32
 690 135.11 136.88 135.18 200 0 0.0
28/09/2020
135.11
 1,087 136.88 136.88 135.11 1,035 0 0.2
25/09/2020
136.88
 453 136.88 136.88 134.97 0 0 0
24/09/2020
136.88
 1,142 134.76 136.88 134.76 10 0 0.0
23/09/2020
134.76
 530 134.12 134.76 134.27 20 0 0.0
22/09/2020
134.12
 4,754 134.90 134.90 134.05 1,630 0 0.3
21/09/2020
134.90
 5,732 138.71 138.71 134.05 3,071 0 0.6
18/09/2020
138.71
 3,250 140.40 140.40 138.43 600 0 0.1
17/09/2020
140.40
 3,020 139.70 140.40 138.29 1,530 210 0.3
16/09/2020: Cổ tức tiền mặt tỉ lệ: 258%
16/09/2020
139.70
 9,822 139.06 145.34 138.36 1,900 0 0.4
15/09/2020
139.06
 8,950 138.25 139.75 138.25 900 300 0.1
14/09/2020
138.25
 11,511 137.69 139.62 137.57 100 0 0.0
11/09/2020
137.69
 5,860 139.19 139.75 137.57 110 0 0.0
10/09/2020
139.19
 12,880 135.69 139.75 135.69 0 1,500 -0.3
09/09/2020
135.69
 10,338 140.37 140.37 133.51 400 3,100 -0.6
08/09/2020
140.37
 3,234 145.68 149.29 140.37 600 500 0.0
07/09/2020
145.68
 16,572 135.88 145.99 136.01 100 3,800 -0.8
04/09/2020
135.88
 15,627 123.53 135.88 123.59 1,700 3,300 -0.3
03/09/2020
123.53
 1,610 123.53 124.46 123.53 100 600 -0.1
01/09/2020
123.53
 902 123.53 123.53 123.53 600 0 0.1
31/08/2020
123.53
 1,600 124.78 124.78 123.53 0 900 -0.2
28/08/2020
124.78
 491 124.46 124.78 124.78 0 0 0
27/08/2020
124.46
 1,000 124.46 124.46 124.46 700 0 0.1
26/08/2020
124.46
 1,610 124.78 124.78 123.22 700 0 0.1
25/08/2020
124.78
 3,310 124.78 124.78 122.41 1,720 300 0.3
24/08/2020
124.78
 500 124.46 124.78 122.90 0 0 0
21/08/2020
124.46
 3,363 121.03 125.40 121.03 1,000 600 0.1
20/08/2020
121.03
 1,850 119.79 121.03 119.79 0 0 0
19/08/2020
119.79
 620 118.54 120.41 118.54 100 0 0.0
18/08/2020
118.54
 1,120 118.04 118.54 118.54 1,100 0 0.2
17/08/2020
118.04
 1,210 118.54 119.16 118.04 0 0 0
14/08/2020
118.54
 1,180 119.16 119.16 118.54 800 0 0.2
13/08/2020
119.16
 310 119.79 119.79 119.16 0 0 0
12/08/2020
119.79
 2,315 116.67 119.79 116.67 206 0 0.0
11/08/2020
116.67
 2,209 119.79 119.91 116.67 1,600 0 0.3
10/08/2020
119.79
 110 116.04 119.79 119.79 0 0 0
07/08/2020
116.04
 2,430 118.54 118.54 115.48 0 100 -0.0
06/08/2020
118.54
 20 118.54 118.54 118.54 0 0 0
05/08/2020
118.54
 810 117.60 118.54 117.60 600 0 0.1
04/08/2020
117.60
 4,201 112.30 117.91 115.42 1,500 0 0.3
03/08/2020
112.30
 20 112.30 112.30 112.30 0 0 0
31/07/2020
112.30
 1,544 115.42 115.42 112.30 0 0 0
30/07/2020
115.42
 610 112.30 117.29 115.42 0 0 0
29/07/2020
112.30
 3,910 118.23 121.66 109.18 200 0 0.0
28/07/2020
118.23
 3,300 110.49 118.23 111.67 0 0 0
27/07/2020
110.49
 1,980 116.73 116.73 109.18 500 100 0.1
24/07/2020
116.73
 4,100 121.66 123.22 116.04 720 0 0.1
23/07/2020
121.66
 0 121.66 121.66 121.66 0 0 0
22/07/2020
121.66
 1,300 117.98 121.66 115.42 200 0 0.0
21/07/2020
117.98
 5,400 122.09 122.09 117.66 100 500 -0.1
20/07/2020
122.09
 3,343 125.40 125.40 120.41 700 0 0.1
17/07/2020
125.40
 5,120 129.14 129.14 125.40 800 0 0.2
16/07/2020: Cổ tức tiền mặt tỉ lệ: 258%
16/07/2020
129.14
 6,540 127.15 131.01 127.90 1,100 0 0.2
15/07/2020
127.15
 3,801 126.82 130.14 126.76 200 0 0.0
14/07/2020
126.82
 6,752 125.98 126.82 126.26 2,400 0 0.5
13/07/2020
125.98
 6,700 125.71 126.26 125.71 200 0 0.0
10/07/2020
125.71
 2,500 125.10 125.98 125.43 610 0 0.1
09/07/2020
125.10
 2,011 123.55 126.26 123.55 100 0 0.0
08/07/2020
123.55
 7,509 126.26 126.26 123.55 3,300 100 0.7
07/07/2020
126.26
 3,879 124.60 127.37 124.60 1,100 0 0.3
06/07/2020
124.60
 7,446 121.83 124.60 122.66 400 0 0.1
03/07/2020
121.83
 5,690 114.08 123.49 115.74 0 0 0
02/07/2020
114.08
 3,004 112.97 115.74 113.52 1,100 0 0.2
01/07/2020
112.97
 2,601 111.03 114.08 111.31 500 0 0.1
30/06/2020
111.03
 610 111.75 111.86 111.03 400 0 0.1
29/06/2020
111.75
 2,960 114.02 120.17 110.76 400 0 0.1
26/06/2020
114.02
 1,200 111.25 115.68 111.36 0 0 0
25/06/2020
111.25
 30 111.25 111.25 111.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |