CTCP Bến xe Miền Tây (wcs)

300
1.30
(0.44%)
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
(2025-11-05) 		12.60 4.40% 17,000 -1,100 -0.3
279.90
300
300
2 tháng
(2025-10-06) 		8.70 3% 24,900 -3,500 -1.0
279.90
312
300
3 tháng
(2025-09-08) 		4.70 1.60% 32,700 -7,700 -2.2
279.90
312
300
6 tháng
(2025-06-09) 		-13.38 -4.29% 56,300 -13,300 -3.9
279.90
354.58
300
12 tháng
(2024-12-10) 		82.03 37.86% 95,135 -15,500 -4.7
216.67
366.67
300
24 tháng
(2023-12-18) 		162.91 119.97% 233,780 -28,500 -7.3
135.79
366.67
300
36 tháng
(2022-12-21) 		175 141.47% 297,444 -12,700 -4.7
114.01
366.67
300
60 tháng
(2020-12-31) 		141.78 90.35% 594,777 1,564 -2.2
114.01
366.67
300
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/07/2019
83.04
 60 83.04 83.04 83.04 0 0 0
15/07/2019
83.04
 0 83.04 83.04 83.04 0 0 0
12/07/2019
83.04
 200 80.05 83.04 78.65 0 0 0
11/07/2019
80.05
 100 80.56 80.56 80.05 0 0 0
10/07/2019
80.56
 105 82.06 82.06 80.56 0 0 0
09/07/2019
82.06
 200 80.05 82.06 80.15 0 0 0
08/07/2019
80.05
 1,905 79.01 80.10 78.55 0 0 0
05/07/2019
79.01
 107 82.63 82.63 79.01 0 0 0
04/07/2019
82.63
 401 83.61 83.61 82.63 0 0 0
03/07/2019
83.61
 200 83.15 83.61 82.63 0 0 0
02/07/2019
83.15
 1,131 84.18 84.18 83.09 1,000 0 0.2
01/07/2019
84.18
 0 84.18 84.18 84.18 0 0 0
28/06/2019
84.18
 100 87.23 87.23 84.18 0 0 0
27/06/2019
87.23
 1,104 91.41 91.41 82.63 0 0 0
26/06/2019
91.41
 11,817 84.08 91.41 84.08 0 0 0
25/06/2019
84.08
 302 84.90 84.90 82.63 0 0 0
24/06/2019
84.90
 3 84.90 84.90 84.90 0 0 0
21/06/2019
84.90
 600 84.64 84.90 84.90 0 0 0
20/06/2019
84.64
 1,000 82.63 84.64 82.58 0 0 0
19/06/2019
82.63
 0 82.63 82.63 82.63 0 0 0
18/06/2019
82.63
 2,600 82.11 85.16 82.11 0 0 0
17/06/2019
82.11
 602 82.11 82.11 77.00 0 0 0
14/06/2019
82.11
 800 82.63 82.63 80.05 0 0 0
13/06/2019
82.63
 7,401 82.53 87.74 82.47 0 0 0
12/06/2019
82.53
 200 82.53 82.53 77.98 100 0 0.0
11/06/2019
82.53
 1,800 82.63 82.63 78.55 0 0 0
10/06/2019
82.63
 5,322 87.28 87.28 78.55 0 4,022 -0.6
07/06/2019: Cổ tức tiền mặt tỉ lệ: 200%
07/06/2019
87.28
 2,900 85.21 87.28 82.63 200 1,000 -0.1
06/06/2019
85.21
 3,721 82.91 85.21 82.68 100 3,300 -0.6
05/06/2019
82.91
 16,800 82.91 87.98 76.92 200 1,700 -0.3
04/06/2019
82.91
 6,866 82.91 82.91 82.45 300 4,200 -0.7
03/06/2019
82.91
 4,764 82.91 82.91 81.53 0 900 -0.2
31/05/2019
82.91
 300 82.91 82.91 82.91 0 100 -0.0
30/05/2019
82.91
 4,300 82.91 82.91 82.91 0 2,900 -0.5
29/05/2019
82.91
 302 82.91 82.91 82.91 0 0 0
28/05/2019
82.91
 2,240 82.45 82.91 82.91 0 2,100 -0.4
27/05/2019
82.45
 2,800 82.45 85.21 78.30 100 0 0.0
24/05/2019
82.45
 7,100 82.91 83.37 81.99 0 0 0
23/05/2019
82.91
 8,415 82.91 82.91 82.91 0 3,200 0
22/05/2019
82.91
 11,483 80.61 83.37 80.61 22 1,800 0
21/05/2019
80.61
 600 74.16 80.61 76.00 0 0 0
20/05/2019
74.16
 2,001 76.00 76.00 74.16 0 0 0
17/05/2019
76.00
 0 76.00 76.00 76.00 0 0 0
16/05/2019
76.00
 400 76.46 76.46 76.00 0 0 0
15/05/2019
76.46
 553 77.34 77.34 76.46 0 0 0
14/05/2019
77.34
 200 78.30 78.30 77.34 0 0 0
13/05/2019
78.30
 0 78.30 78.30 78.30 0 0 0
10/05/2019
78.30
 600 76.05 78.30 78.30 0 500 -0.1
09/05/2019
76.05
 100 78.30 78.30 76.05 0 0 0
08/05/2019
78.30
 1,700 75.08 78.30 77.84 0 700 -0.1
07/05/2019
75.08
 2,200 80.61 80.61 75.03 0 0 0
06/05/2019
80.61
 6,110 83.37 83.37 78.30 0 0 0
03/05/2019
83.37
 14 83.37 83.37 83.37 0 0 0
02/05/2019
83.37
 0 83.37 83.37 83.37 0 0 0
26/04/2019
83.37
 202 82.91 84.75 83.37 0 0 0
25/04/2019
82.91
 600 82.72 82.91 82.91 0 0 0
24/04/2019
82.72
 1,830 82.77 82.77 77.98 300 0 0.1
23/04/2019
82.77
 3,110 82.45 82.91 77.98 0 1,400 -0.2
22/04/2019
82.45
 5,036 86.59 87.05 82.45 1,200 700 0.1
19/04/2019
86.59
 5,644 80.19 86.59 82.91 0 1,700 -0.3
18/04/2019
80.19
 2,059 76.41 80.61 76.46 100 1,900 -0.3
17/04/2019
76.41
 8,922 76.46 76.46 73.24 0 6,800 -1.1
16/04/2019
76.46
 5,910 69.55 76.51 65.59 100 4,400 -0.7
12/04/2019
69.55
 100 64.95 69.55 69.55 0 0 0
11/04/2019
64.95
 2 64.95 64.95 64.95 0 0 0
10/04/2019
64.95
 100 69.09 69.09 64.95 100 100 0
09/04/2019
69.09
 400 63.56 69.09 69.09 0 0 0
08/04/2019
63.56
 146 69.78 69.78 63.56 0 100 -0.0
05/04/2019
69.78
 1,800 63.56 69.87 64.48 0 1,100 -0.2
04/04/2019
63.56
 102 69.60 69.60 63.56 0 100 -0.0
03/04/2019
69.60
 201 73.01 73.01 66.79 0 200 -0.0
02/04/2019
73.01
 1,556 69.09 73.01 62.18 0 1,300 -0.2
01/04/2019
69.09
 504 66.10 69.09 61.72 0 100 -0.0
29/03/2019
66.10
 1,804 60.11 66.10 66.10 0 0 0
28/03/2019
60.11
 110 66.79 66.79 60.11 0 100 -0.0
27/03/2019
66.79
 0 66.79 66.79 66.79 0 0 0
26/03/2019
66.79
 107 72.31 72.31 66.79 0 100 -0.0
25/03/2019
72.31
 0 72.31 72.31 72.31 0 0 0
22/03/2019
72.31
 0 72.31 72.31 72.31 0 0 0
21/03/2019
72.31
 300 73.65 73.65 72.31 0 300 -0.0
20/03/2019
73.65
 0 73.65 73.65 73.65 0 0 0
19/03/2019
73.65
 205 73.65 73.65 73.65 0 0 0
18/03/2019
73.65
 1,000 73.70 73.70 72.78 0 100 -0.0
15/03/2019
73.70
 300 73.70 73.70 66.33 100 100 0
14/03/2019
73.70
 1,900 68.17 73.70 61.35 0 900 -0.1
13/03/2019
68.17
 1,100 62.64 68.63 66.33 0 0 0
12/03/2019
62.64
 500 62.18 62.64 62.64 0 100 -0.0
11/03/2019
62.18
 100 62.18 62.18 62.18 100 0 0.0
08/03/2019
62.18
 800 60.48 62.18 62.18 0 0 0
07/03/2019
60.48
 0 60.48 60.48 60.48 0 0 0
06/03/2019
60.48
 100 60.43 60.48 60.48 0 0 0
05/03/2019
60.43
 0 60.43 60.43 60.43 0 0 0
04/03/2019
60.43
 1,300 60.48 60.48 60.43 800 0 0.1
01/03/2019
60.48
 200 60.43 60.48 60.48 0 0 0
28/02/2019
60.43
 800 61.26 61.26 60.43 0 0 0
27/02/2019
61.26
 100 61.72 61.72 61.26 0 0 0
26/02/2019
61.72
 200 59.79 61.72 61.72 0 0 0
25/02/2019
59.79
 0 59.79 59.79 59.79 0 0 0
22/02/2019
59.79
 0 59.79 59.79 59.79 0 0 0
21/02/2019
59.79
 0 59.79 59.79 59.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |