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)
05/09/2019
75.81
 0 75.81 75.81 75.81 0 0 0
04/09/2019
75.81
 200 75.08 75.81 75.08 0 100 -0.0
03/09/2019
75.08
 2,400 75.08 75.18 75.08 900 0 0.1
30/08/2019
75.08
 1,475 74.15 75.08 74.69 0 0 0
29/08/2019
74.15
 600 74.69 74.74 74.15 400 0 0.1
28/08/2019
74.69
 320 75.13 75.13 74.69 200 0 0.0
27/08/2019
75.13
 201 74.88 75.13 75.13 0 0 0
26/08/2019
74.88
 400 75.42 75.42 74.88 0 200 -0.0
23/08/2019
75.42
 271 74.88 75.47 75.42 0 0 0
22/08/2019
74.88
 100 75.76 75.76 74.88 0 0 0
21/08/2019
75.76
 1,300 75.76 75.86 75.76 300 0 0.0
20/08/2019
75.76
 340 75.71 75.76 75.76 0 0 0
19/08/2019
75.71
 700 75.13 75.71 75.62 0 0 0
16/08/2019
75.13
 0 75.13 75.13 75.13 0 0 0
15/08/2019
75.13
 200 76.59 76.59 75.13 0 0 0
14/08/2019
76.59
 0 76.59 76.59 76.59 0 0 0
13/08/2019
76.59
 700 77.23 77.23 75.13 0 300 -0.0
12/08/2019
77.23
 600 75.62 77.23 77.18 0 0 0
09/08/2019
75.62
 0 75.62 75.62 75.62 0 0 0
08/08/2019
75.62
 0 75.62 75.62 75.62 0 0 0
07/08/2019
75.62
 0 75.62 75.62 75.62 0 0 0
06/08/2019
75.62
 2,800 74.64 75.62 75.62 0 0 0
05/08/2019
74.64
 1,700 74.35 74.69 74.64 0 0 0
02/08/2019
74.35
 2,000 73.76 76.74 74.35 0 0 0
01/08/2019
73.76
 200 74.15 74.15 73.76 0 0 0
31/07/2019
74.15
 100 77.08 77.08 74.15 0 0 0
30/07/2019
77.08
 300 73.67 77.08 74.15 0 0 0
29/07/2019
73.67
 1,200 74.15 74.15 73.67 1,000 0 0.2
26/07/2019
74.15
 500 73.71 74.15 73.71 0 100 -0.0
25/07/2019
73.71
 100 75.52 75.52 73.71 0 0 0
24/07/2019
75.52
 0 75.52 75.52 75.52 0 0 0
23/07/2019
75.52
 1,500 74.35 75.52 73.67 100 0 0.0
22/07/2019
74.35
 631 74.30 74.64 74.35 0 0 0
19/07/2019
74.30
 300 74.15 80.93 74.15 0 0 0
18/07/2019
74.15
 0 74.15 74.15 74.15 0 0 0
17/07/2019
74.15
 335 78.45 78.45 74.15 0 0 0
16/07/2019
78.45
 60 78.45 78.45 78.45 0 0 0
15/07/2019
78.45
 0 78.45 78.45 78.45 0 0 0
12/07/2019
78.45
 200 75.62 78.45 74.30 0 0 0
11/07/2019
75.62
 100 76.10 76.10 75.62 0 0 0
10/07/2019
76.10
 105 77.52 77.52 76.10 0 0 0
09/07/2019
77.52
 200 75.62 77.52 75.71 0 0 0
08/07/2019
75.62
 1,905 74.64 75.67 74.20 0 0 0
05/07/2019
74.64
 107 78.06 78.06 74.64 0 0 0
04/07/2019
78.06
 401 78.98 78.98 78.06 0 0 0
03/07/2019
78.98
 200 78.54 78.98 78.06 0 0 0
02/07/2019
78.54
 1,131 79.52 79.52 78.50 1,000 0 0.2
01/07/2019
79.52
 0 79.52 79.52 79.52 0 0 0
28/06/2019
79.52
 100 82.40 82.40 79.52 0 0 0
27/06/2019
82.40
 1,104 86.35 86.35 78.06 0 0 0
26/06/2019
86.35
 11,817 79.42 86.35 79.42 0 0 0
25/06/2019
79.42
 302 80.20 80.20 78.06 0 0 0
24/06/2019
80.20
 3 80.20 80.20 80.20 0 0 0
21/06/2019
80.20
 600 79.96 80.20 80.20 0 0 0
20/06/2019
79.96
 1,000 78.06 79.96 78.01 0 0 0
19/06/2019
78.06
 0 78.06 78.06 78.06 0 0 0
18/06/2019
78.06
 2,600 77.57 80.45 77.57 0 0 0
17/06/2019
77.57
 602 77.57 77.57 72.74 0 0 0
14/06/2019
77.57
 800 78.06 78.06 75.62 0 0 0
13/06/2019
78.06
 7,401 77.96 82.89 77.91 0 0 0
12/06/2019
77.96
 200 77.96 77.96 73.67 100 0 0.0
11/06/2019
77.96
 1,800 78.06 78.06 74.20 0 0 0
10/06/2019
78.06
 5,322 82.45 82.45 74.20 0 4,022 -0.6
07/06/2019: Cổ tức tiền mặt tỉ lệ: 200%
07/06/2019
82.45
 2,900 80.50 82.45 78.06 200 1,000 -0.1
06/06/2019
80.50
 3,721 78.32 80.50 78.10 100 3,300 -0.6
05/06/2019
78.32
 16,800 78.32 83.11 72.66 200 1,700 -0.3
04/06/2019
78.32
 6,866 78.32 78.32 77.88 300 4,200 -0.7
03/06/2019
78.32
 4,764 78.32 78.32 77.01 0 900 -0.2
31/05/2019
78.32
 300 78.32 78.32 78.32 0 100 -0.0
30/05/2019
78.32
 4,300 78.32 78.32 78.32 0 2,900 -0.5
29/05/2019
78.32
 302 78.32 78.32 78.32 0 0 0
28/05/2019
78.32
 2,240 77.88 78.32 78.32 0 2,100 -0.4
27/05/2019
77.88
 2,800 77.88 80.50 73.97 100 0 0.0
24/05/2019
77.88
 7,100 78.32 78.75 77.45 0 0 0
23/05/2019
78.32
 8,415 78.32 78.32 78.32 0 3,200 0
22/05/2019
78.32
 11,483 76.14 78.75 76.14 22 1,800 0
21/05/2019
76.14
 600 70.05 76.14 71.79 0 0 0
20/05/2019
70.05
 2,001 71.79 71.79 70.05 0 0 0
17/05/2019
71.79
 0 71.79 71.79 71.79 0 0 0
16/05/2019
71.79
 400 72.23 72.23 71.79 0 0 0
15/05/2019
72.23
 553 73.05 73.05 72.23 0 0 0
14/05/2019
73.05
 200 73.97 73.97 73.05 0 0 0
13/05/2019
73.97
 0 73.97 73.97 73.97 0 0 0
10/05/2019
73.97
 600 71.84 73.97 73.97 0 500 -0.1
09/05/2019
71.84
 100 73.97 73.97 71.84 0 0 0
08/05/2019
73.97
 1,700 70.92 73.97 73.53 0 700 -0.1
07/05/2019
70.92
 2,200 76.14 76.14 70.88 0 0 0
06/05/2019
76.14
 6,110 78.75 78.75 73.97 0 0 0
03/05/2019
78.75
 14 78.75 78.75 78.75 0 0 0
02/05/2019
78.75
 0 78.75 78.75 78.75 0 0 0
26/04/2019
78.75
 202 78.32 80.06 78.75 0 0 0
25/04/2019
78.32
 600 78.15 78.32 78.32 0 0 0
24/04/2019
78.15
 1,830 78.19 78.19 73.66 300 0 0.1
23/04/2019
78.19
 3,110 77.88 78.32 73.66 0 1,400 -0.2
22/04/2019
77.88
 5,036 81.80 82.24 77.88 1,200 700 0.1
19/04/2019
81.80
 5,644 75.75 81.80 78.32 0 1,700 -0.3
18/04/2019
75.75
 2,059 72.18 76.14 72.23 100 1,900 -0.3
17/04/2019
72.18
 8,922 72.23 72.23 69.18 0 6,800 -1.1
16/04/2019
72.23
 5,910 65.70 72.27 61.96 100 4,400 -0.7
12/04/2019
65.70
 100 61.35 65.70 65.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |