Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/08/2018	54.82	600	55.69	55.69	54.82	500	0	0.1
03/08/2018	55.69	900	55.26	55.69	54.82	800	0	0.1
02/08/2018	55.26	1,400	55.26	55.26	55.26	900	0	0.1
01/08/2018	55.26	900	55.26	55.26	55.26	500	0	0.1
31/07/2018	55.26	900	55.26	55.30	55.26	700	0	0.1
30/07/2018	55.26	1,900	55.91	55.91	55.26	400	0	0.1
27/07/2018	55.91	310	55.69	55.91	55.91	0	0	0
26/07/2018	55.69	141	54.82	55.69	55.69	100	0	0.0
25/07/2018	54.82	260	54.39	54.82	52.65	200	100	0.0
24/07/2018	54.39	100	54.39	54.39	54.39	100	0	0.0
23/07/2018	54.39	710	58.04	58.04	52.69	0	100	-0.0
20/07/2018	58.04	100	54.13	58.04	58.04	0	0	0
19/07/2018	54.13	20	54.13	54.13	54.13	0	20	-0.0
18/07/2018	54.13	200	52.00	54.13	54.13	0	0	0
17/07/2018	52.00	100	56.30	56.30	52.00	100	100	0
16/07/2018	56.30	100	51.78	56.30	56.30	0	0	0
13/07/2018	51.78	100	57.35	57.35	51.78	0	100	-0.0
12/07/2018	57.35	300	52.65	57.35	51.34	0	100	-0.0
11/07/2018	52.65	100	52.65	52.65	52.65	0	0	0
10/07/2018	52.65	1,100	52.21	52.65	52.21	900	900	0
09/07/2018	52.21	1,800	52.91	52.91	52.21	300	1,200	-0.1
06/07/2018	52.91	100	58.48	58.48	52.91	0	100	-0.0
05/07/2018	58.48	1,400	53.30	58.48	53.34	1,100	1,300	-0.0
04/07/2018	53.30	2,300	53.34	53.39	53.21	0	2,100	-0.3
03/07/2018	53.34	1,710	55.26	55.30	53.08	1,200	1,600	-0.1
02/07/2018	55.26	1,600	60.61	60.61	55.26	900	700	0.0
29/06/2018	60.61	200	56.56	60.61	56.13	100	0	0.0
28/06/2018	56.56	0	56.56	56.56	56.56	0	0	0
27/06/2018	56.56	400	53.43	58.70	56.56	0	300	-0.0
26/06/2018	53.43	400	57.43	57.43	53.30	0	400	-0.0
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

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 (2026-02-23)	11.90	4.41%	5,400	0	0	264.10 283.50 282
2 tháng (2026-01-19)	9.50	3.49%	12,700	0	0	264.10 285.30 282
3 tháng (2025-12-18)	-3.30	-1.16%	28,900	-500	-0.1	260 285.30 282
6 tháng (2025-09-19)	-10.75	-3.67%	75,300	-6,500	-1.8	260 297.57 282
12 tháng (2025-03-24)	-39.10	-12.18%	122,700	-14,100	-4.2	241.36 334.96 282
24 tháng (2024-03-28)	128.10	83.24%	200,372	-16,938	-5.3	146.87 346.37 282
36 tháng (2023-04-03)	168.75	149.01%	335,983	-15,100	-5.2	107.70 346.37 282
60 tháng (2021-04-13)	132.42	88.53%	544,030	7,540	-1.0	107.70 346.37 282

CTCP Bến xe Miền Tây (wcs)

THỐNG KÊ GIAO DỊCH