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)
26/09/2016
79.13
 300 79.04 79.18 79.13 0 0 0
23/09/2016
79.04
 200 79.00 79.04 79.04 0 0 0
22/09/2016
79.00
 1,400 79.44 79.44 79.00 100 0 0.0
21/09/2016
79.44
 600 78.64 79.44 79.00 100 0 0.0
20/09/2016
78.64
 1,700 79.44 79.58 78.55 200 0 0.0
19/09/2016
79.44
 600 79.00 79.44 79.04 400 0 0.1
16/09/2016
79.00
 2,300 78.77 79.00 78.77 400 0 0.1
15/09/2016
78.77
 500 77.43 78.77 77.20 300 0 0.1
14/09/2016
77.43
 0 77.43 77.43 77.43 0 0 0
13/09/2016
77.43
 400 77.43 77.43 77.34 200 0 0.0
12/09/2016
77.43
 0 77.43 77.43 77.43 0 0 0
09/09/2016
77.43
 400 74.96 77.43 75.18 0 0 0
08/09/2016
74.96
 900 74.06 80.34 74.96 0 0 0
07/09/2016
74.06
 1,910 74.06 74.06 74.06 500 100 0.1
06/09/2016
74.06
 3,900 74.06 75.41 74.06 1,800 0 0.3
05/09/2016
74.06
 400 74.06 74.06 74.06 0 0 0
01/09/2016
74.06
 2,102 74.06 74.06 74.06 0 0 0
31/08/2016
74.06
 500 73.83 74.06 74.06 500 0 0.1
30/08/2016
73.83
 900 79.00 79.22 73.83 200 0 0.0
29/08/2016
79.00
 2,002 73.70 79.00 73.57 1,700 0 0.3
26/08/2016
73.70
 2,910 73.74 73.74 73.61 700 0 0.1
25/08/2016
73.74
 5,680 73.65 73.74 73.57 1,700 0 0.3
24/08/2016
73.65
 1,600 70.92 73.65 70.92 1,500 0 0.2
23/08/2016
70.92
 12,890 70.92 72.71 70.92 4,200 0 0.7
22/08/2016
70.92
 8,950 73.39 74.06 70.92 5,900 50 0.9
19/08/2016
73.39
 2,150 71.37 73.39 70.92 1,500 50 0.2
18/08/2016
71.37
 2,600 70.92 72.71 70.47 1,600 0 0.3
17/08/2016
70.92
 4,200 71.37 71.37 70.92 3,000 0 0.5
16/08/2016
71.37
 7,200 70.92 71.37 70.92 2,500 0 0.4
15/08/2016
70.92
 3,100 70.92 71.37 70.92 1,500 0 0.2
12/08/2016
70.92
 2,500 70.92 71.37 70.92 2,000 0 0.3
11/08/2016
70.92
 3,000 70.92 71.81 70.69 1,700 100 0.3
10/08/2016
70.92
 2,700 70.92 71.37 70.92 2,000 0 0.3
09/08/2016
70.92
 5,400 72.26 72.26 70.92 1,100 0 0.2
08/08/2016
72.26
 300 71.81 72.26 72.26 300 0 0.0
05/08/2016
71.81
 6,000 71.86 73.61 71.37 2,700 0 0.4
04/08/2016
71.86
 600 71.81 73.16 71.86 0 0 0
03/08/2016
71.81
 1,800 71.37 74.06 71.37 1,400 600 0.1
02/08/2016
71.37
 1,000 71.81 71.81 71.37 700 0 0.1
01/08/2016
71.81
 200 71.81 71.81 71.81 200 0 0.0
29/07/2016
71.81
 810 71.37 71.81 71.81 400 0 0.1
28/07/2016
71.37
 2,700 71.37 71.37 71.37 1,200 0 0.2
27/07/2016
71.37
 5,000 71.81 71.81 71.37 2,600 0 0.4
26/07/2016
71.81
 400 71.81 71.81 71.81 0 0 0
25/07/2016
71.81
 110 71.81 71.81 71.81 0 0 0
22/07/2016
71.81
 3,110 71.41 72.71 71.81 900 0 0.1
21/07/2016
71.41
 300 71.37 71.81 71.41 100 0 0.0
20/07/2016
71.37
 1,200 71.37 71.37 71.37 900 0 0.1
19/07/2016
71.37
 210 71.37 71.81 71.37 100 0 0.0
18/07/2016
71.37
 4,500 74.06 74.06 71.37 0 0 0
15/07/2016
74.06
 200 71.37 74.06 74.06 200 0 0.0
14/07/2016
71.37
 5,800 71.37 71.37 71.37 17,600 0 2.8
13/07/2016
71.37
 200 71.14 71.37 71.37 0 0 0
12/07/2016
71.14
 5,300 71.14 71.81 71.14 2,800 0 0.4
11/07/2016
71.14
 3,400 71.81 71.81 71.14 1,700 0 0.3
08/07/2016
71.81
 3,100 71.81 71.81 71.81 1,200 0 0.2
07/07/2016
71.81
 5,006 71.81 74.06 71.81 101,000 0 16.2
06/07/2016
71.81
 16,100 71.81 72.71 71.81 13,900 800 2.1
05/07/2016
71.81
 3,500 71.81 73.16 71.81 700 0 0.1
04/07/2016
71.81
 7,500 77.20 77.20 71.81 4,900 0 0.8
01/07/2016
77.20
 0 77.20 77.20 77.20 0 0 0
30/06/2016
77.20
 11,200 79.89 80.34 77.20 7,200 0 1.2
29/06/2016
79.89
 10,610 78.10 83.04 78.10 8,200 0 1.4
28/06/2016
78.10
 120 73.16 78.10 78.10 0 0 0
27/06/2016
73.16
 700 72.49 73.16 72.26 0 0 0
24/06/2016
72.49
 1,710 77.65 77.65 72.26 0 0 0
23/06/2016
77.65
 0 77.65 77.65 77.65 0 0 0
22/06/2016
77.65
 1,800 76.30 78.55 77.65 1,700 0 0.3
21/06/2016
76.30
 5,510 69.57 76.53 74.06 3,300 0 0.5
20/06/2016
69.57
 2,400 69.12 69.57 68.90 2,300 100 0.3
17/06/2016
69.12
 200 69.57 69.57 69.12 200 200 0
16/06/2016
69.57
 2,700 68.90 69.57 69.35 2,300 1,200 0.2
15/06/2016
68.90
 80 68.90 68.90 68.90 0 0 0
14/06/2016
68.90
 810 69.12 69.57 68.90 100 0 0.0
13/06/2016
69.12
 1,200 69.57 69.57 69.12 0 200 -0.0
10/06/2016
69.57
 100 69.57 69.57 69.57 100 0 0.0
09/06/2016
69.57
 100 69.57 69.57 69.57 100 0 0.0
08/06/2016
69.57
 200 69.57 69.57 69.57 100 0 0.0
07/06/2016
69.57
 100 67.33 69.57 69.57 100 0 0.0
06/06/2016
67.33
 900 69.57 69.57 67.33 0 0 0
03/06/2016
69.57
 0 69.57 69.57 69.57 0 0 0
02/06/2016
69.57
 2,600 69.57 69.57 69.57 100 0 0.0
01/06/2016
69.57
 200 69.57 69.57 69.57 0 0 0
31/05/2016
69.57
 2,400 68.72 69.57 68.90 1,600 0 0.2
30/05/2016
68.72
 0 68.72 68.72 68.72 169,100 169,100 0
27/05/2016
68.72
 100 68.67 68.72 68.72 0 0 0
26/05/2016
68.67
 0 68.67 68.67 68.67 0 0 0
25/05/2016
68.67
 0 68.67 68.67 68.67 0 0 0
24/05/2016
68.67
 100 69.57 69.57 68.67 100 0 0.0
23/05/2016
69.57
 601 68.22 69.57 68.22 500 0 0.1
20/05/2016
68.22
 500 68.22 68.22 68.22 0 0 0
19/05/2016
68.22
 2 68.22 68.22 68.22 0 0 0
18/05/2016
68.22
 100 68.22 68.22 68.22 100 0 0.0
17/05/2016: Cổ tức tiền mặt tỉ lệ: 30%
17/05/2016
68.22
 120 68.22 68.22 68.22 100 0 0.0
16/05/2016
68.22
 300 67.78 68.22 68.22 0 300 -0.0
13/05/2016
67.78
 0 67.78 67.78 67.78 0 0 0
12/05/2016
67.78
 420 68.22 68.22 67.78 100 0 0.0
11/05/2016
68.22
 600 68.22 68.22 68.22 200 600 -0.1
10/05/2016
68.22
 1,900 68.66 68.66 68.22 0 0 0
09/05/2016
68.66
 126 68.66 68.66 68.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |