CTCP Bến xe Miền Tây (wcs)

300
-0.10
(-0.03%)
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
(2026-06-29) 		-11.90 -3.82% 9,800 0 0
292.10
321.90
300.10
2 tháng
(2026-06-01) 		-7 -2.28% 12,900 0 0
285.10
321.90
300.10
3 tháng
(2026-05-04) 		14.90 5.23% 22,700 -100 0
272.60
355
300.10
6 tháng
(2026-01-30) 		21.20 7.60% 38,600 -220 0
264.10
355
300.10
12 tháng
(2025-08-04) 		-26.69 -8.17% 119,000 -13,320 -3.8
260
355
300.10
24 tháng
(2024-08-08) 		116.58 63.56% 190,757 -19,989 -5.8
183.42
355
300.10
36 tháng
(2023-08-14) 		168.59 128.29% 331,780 -29,720 -7.6
118.27
355
300.10
60 tháng
(2021-08-24) 		169.54 129.96% 482,866 -3,720 -3.2
107.70
355
300.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2019
80.50
 11,600 83.91 83.91 76.10 0 0 0
04/10/2019
83.91
 5,580 83.18 83.91 83.42 300 0 0.1
03/10/2019
83.18
 1,300 85.37 87.81 83.18 600 0 0.1
02/10/2019
85.37
 800 85.47 85.86 84.89 0 0 0
01/10/2019
85.47
 1,400 85.03 85.52 84.89 0 0 0
30/09/2019
85.03
 1,533 85.08 85.18 85.03 0 0 0
27/09/2019
85.08
 2,500 84.40 85.32 84.40 1,300 0 0.2
26/09/2019
84.40
 100 82.93 84.40 84.40 0 0 0
25/09/2019
82.93
 1,520 85.37 85.62 82.93 0 0 0
24/09/2019
85.37
 720 85.13 87.81 82.93 0 0 0
23/09/2019
85.13
 4,243 85.13 85.23 85.13 0 0 0
20/09/2019
85.13
 9,012 77.57 85.32 80.01 0 1,000 -0.2
19/09/2019
77.57
 202 75.62 77.57 77.28 0 0 0
18/09/2019
75.62
 100 75.62 75.62 75.62 0 0 0
17/09/2019
75.62
 210 75.62 75.62 75.62 200 0 0.0
16/09/2019
75.62
 800 75.62 76.10 75.62 200 0 0.0
13/09/2019
75.62
 1,550 74.93 75.62 74.64 100 200 -0.0
12/09/2019
74.93
 0 74.93 74.93 74.93 0 0 0
11/09/2019
74.93
 0 74.93 74.93 74.93 0 0 0
10/09/2019
74.93
 750 74.93 75.23 74.93 0 0 0
09/09/2019
74.93
 200 75.86 75.86 74.93 0 200 -0.0
06/09/2019
75.86
 1,600 75.81 82.79 75.86 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |