Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/06/2018	57.43	200	57.65	57.65	52.21	0	100	-0.0
22/06/2018	57.65	400	57.65	57.65	57.65	400	0	0.1
21/06/2018	57.65	200	57.65	57.65	52.21	0	200	-0.0
20/06/2018	57.65	1,500	57.65	57.87	57.65	1,400	1,000	0.1
19/06/2018	57.65	1,100	57.00	57.65	51.34	1,000	1,000	0.0
18/06/2018	57.00	2,900	57.00	57.22	57.00	2,600	2,900	-0.0
15/06/2018	57.00	3,400	57.00	58.74	57.00	3,200	2,400	0.1
14/06/2018	57.00	6,000	57.00	57.43	56.56	1,600	5,900	-0.6
13/06/2018	57.00	535	60.09	60.09	54.08	0	100	-0.0
12/06/2018	60.09	4,300	56.61	60.39	56.61	3,400	4,100	-0.1
11/06/2018	56.61	2,600	56.61	56.65	56.61	2,000	2,600	-0.1
08/06/2018	56.61	4,000	56.61	56.61	56.61	2,400	4,000	-0.2
07/06/2018	56.61	4,200	57.65	57.65	56.56	1,400	4,200	-0.4
06/06/2018	57.65	3,100	57.65	57.65	56.56	2,300	3,100	-0.1
05/06/2018	57.65	2,400	57.65	57.65	57.00	2,100	2,400	-0.0
04/06/2018	57.65	3,700	57.48	60.92	56.56	2,200	3,200	-0.1
01/06/2018	57.48	4,000	57.48	57.57	53.52	1,600	3,900	-0.3
31/05/2018	57.48	4,000	59.39	59.61	57.48	500	4,000	-0.5
30/05/2018	59.39	1,000	59.39	59.39	59.39	0	1,000	-0.1
29/05/2018	59.39	600	63.05	63.05	59.39	600	600	0
28/05/2018	63.05	1,200	59.39	63.05	59.39	200	1,100	-0.1
25/05/2018	59.39	100	63.05	63.05	59.39	100	100	0
24/05/2018	63.05	100	60.26	63.05	63.05	0	0	0
23/05/2018: Cổ tức tiền mặt tỉ lệ: 20%
23/05/2018	60.26	200	58.52	60.92	60.26	0	100	-0.0
22/05/2018	58.52	200	63.32	63.32	58.52	0	100	-0.0
21/05/2018	63.32	100	63.84	63.84	63.32	100	0	0.0
18/05/2018	63.84	0	63.84	63.84	63.84	0	0	0
17/05/2018	63.84	1,000	59.59	63.84	59.59	500	500	0
16/05/2018	59.59	1,150	59.59	59.59	59.59	0	1,100	-0.2
15/05/2018	59.59	600	59.59	59.59	59.59	600	600	0
14/05/2018	59.59	600	60.88	60.88	59.59	0	600	-0.1
11/05/2018	60.88	600	60.88	60.88	60.88	600	600	0
10/05/2018	60.88	1,800	62.17	62.17	60.88	600	1,700	-0.2
09/05/2018	62.17	700	63.45	63.45	60.88	0	700	-0.1
08/05/2018	63.45	0	63.45	63.45	63.45	0	0	0
07/05/2018	63.45	200	63.45	63.45	63.45	0	100	-0.0
04/05/2018	63.45	1,100	63.02	63.45	63.02	600	1,100	-0.1
03/05/2018	63.02	1,604	63.45	63.45	63.02	500	1,000	-0.1
02/05/2018	63.45	1,100	60.19	63.45	63.45	0	1,000	-0.1
27/04/2018	60.19	100	66.88	66.88	60.19	0	100	-0.0
26/04/2018	66.88	200	64.48	66.88	58.31	100	200	-0.0
24/04/2018	64.48	300	64.52	64.52	58.09	0	100	-0.0
23/04/2018	64.52	500	64.52	64.52	64.52	0	500	-0.1
20/04/2018	64.52	5,610	64.35	64.74	64.35	3,500	5,600	-0.3
19/04/2018	64.35	800	66.45	66.45	64.35	0	100	-0.0
18/04/2018	66.45	0	66.45	66.45	66.45	0	0	0
17/04/2018	66.45	500	66.45	66.45	66.45	500	500	0
16/04/2018	66.45	100	66.45	66.45	66.45	100	0	0.0
13/04/2018	66.45	100	65.94	66.45	66.45	100	100	0
12/04/2018	65.94	210	65.94	65.94	59.38	0	200	-0.0
11/04/2018	65.94	700	65.94	66.45	65.94	700	600	0.0
10/04/2018	65.94	600	66.03	66.03	65.94	100	600	-0.1
09/04/2018	66.03	2,400	65.90	66.03	65.68	600	2,400	-0.3
06/04/2018	65.90	4	65.90	65.90	65.90	0	0	0
05/04/2018	65.90	3,345	65.90	65.90	65.85	1,700	2,800	-0.2
04/04/2018	65.90	3,300	66.03	66.07	65.90	700	3,200	-0.4
03/04/2018	66.03	1,100	66.03	66.03	66.03	1,100	1,100	0
02/04/2018	66.03	800	66.24	66.24	66.03	300	800	-0.1
30/03/2018	66.24	1,503	66.45	66.45	66.24	1,000	1,500	-0.1
29/03/2018	66.45	3,200	66.24	66.45	66.24	1,200	3,200	-0.3
28/03/2018	66.24	2,925	66.45	66.88	66.24	500	900	-0.1
27/03/2018	66.45	1,400	66.45	66.88	66.24	300	1,100	-0.1
26/03/2018	66.45	1,000	66.24	66.45	66.24	0	1,000	-0.2
23/03/2018	66.24	6,080	63.67	67.74	65.17	0	6,080	-0.9
22/03/2018	63.67	100	70.74	70.74	63.67	0	100	-0.0
21/03/2018	70.74	100	66.88	70.74	70.74	100	0	0.0
20/03/2018	66.88	0	66.88	66.88	66.88	0	0	0
19/03/2018	66.88	0	66.88	66.88	66.88	0	0	0
16/03/2018	66.88	100	66.45	66.88	66.88	100	0	0.0
15/03/2018	66.45	400	66.58	66.58	66.45	400	400	0
14/03/2018	66.58	0	66.58	66.58	66.58	0	0	0
13/03/2018	66.58	100	70.27	70.27	66.58	0	100	-0.0
12/03/2018	70.27	0	70.27	70.27	70.27	0	0	0
09/03/2018	70.27	100	68.60	70.27	70.27	0	0	0
08/03/2018	68.60	0	68.60	68.60	68.60	0	0	0
07/03/2018	68.60	400	68.60	68.60	68.60	300	200	0.0
06/03/2018	68.60	600	68.60	68.60	68.60	100	100	0
05/03/2018	68.60	300	68.60	68.60	68.60	0	200	-0.0
02/03/2018	68.60	0	68.60	68.60	68.60	0	0	0
01/03/2018	68.60	300	68.60	68.60	68.60	0	100	-0.0
28/02/2018	68.60	100	69.88	69.88	68.60	0	100	-0.0
27/02/2018	69.88	300	68.60	69.88	68.60	300	0	0.0
26/02/2018	68.60	569	68.60	68.60	68.60	300	500	-0.0
23/02/2018	68.60	800	68.60	68.60	68.60	400	700	-0.0
22/02/2018	68.60	600	68.60	68.60	68.60	0	100	-0.0
21/02/2018	68.60	0	68.60	68.60	68.60	0	0	0
13/02/2018	68.60	300	70.31	70.74	68.60	200	300	-0.0
12/02/2018	70.31	100	70.31	70.31	70.31	0	0	0
09/02/2018	70.31	100	70.31	70.31	70.31	0	0	0
08/02/2018	70.31	1,200	66.88	70.31	66.88	0	1,200	-0.2
07/02/2018	66.88	5,216	66.45	66.88	66.45	4,700	5,200	-0.1
06/02/2018	66.45	4,900	70.74	70.74	64.74	700	4,800	-0.6
05/02/2018	70.74	0	70.74	70.74	70.74	0	0	0
02/02/2018	70.74	0	70.74	70.74	70.74	0	0	0
01/02/2018	70.74	400	70.74	70.74	70.74	0	0	0
31/01/2018	70.74	0	70.74	70.74	70.74	0	0	0
30/01/2018	70.74	700	68.60	70.74	68.60	300	0	0.0
29/01/2018	68.60	500	70.31	70.31	68.60	500	200	0.0
26/01/2018	70.31	800	68.60	70.74	70.31	700	600	0.0
25/01/2018	68.60	500	68.60	68.60	68.60	400	0	0.1

Page:
<<
19
20
21
>>

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

CTCP Bến xe Miền Tây (wcs)

THỐNG KÊ GIAO DỊCH