CTCP Bến xe Miền Tây (wcs)

276.10
0.10
(0.04%)
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
(2025-12-29) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2015
52.39
 300 52.59 52.59 52.39 300 0 0.0
13/04/2015
52.59
 2,100 52.80 52.80 52.39 0 0 0
10/04/2015
52.80
 1,000 51.98 52.80 52.39 0 0 0
09/04/2015
51.98
 2,500 52.39 52.39 51.98 500 0 0.1
08/04/2015
52.39
 0 52.39 52.39 52.39 0 0 0
07/04/2015
52.39
 4,700 50.75 53.13 51.98 4,400 900 0.4
06/04/2015
50.75
 0 50.75 50.75 50.75 0 0 0
03/04/2015
50.75
 500 51.98 51.98 50.75 0 0 0
02/04/2015
51.98
 0 51.98 51.98 51.98 0 0 0
01/04/2015
51.98
 1,100 51.98 51.98 51.98 700 0 0.1
31/03/2015
51.98
 1,400 51.16 51.98 51.98 0 0 0
30/03/2015
51.16
 500 51.16 51.16 51.16 0 0 0
27/03/2015
51.16
 986 51.16 51.57 51.16 0 0 0
26/03/2015
51.16
 3,000 51.98 52.19 51.16 500 0 0.1
25/03/2015
51.98
 2,400 53.21 53.21 51.16 0 0 0
24/03/2015
53.21
 3,200 53.62 53.62 51.16 500 0 0.1
23/03/2015
53.62
 0 53.62 53.62 53.62 0 0 0
20/03/2015
53.62
 1,006 53.21 53.62 53.21 400 0 0.1
19/03/2015
53.21
 500 53.66 53.66 53.21 200 0 0.0
18/03/2015
53.66
 100 53.66 53.66 53.66 100 0 0.0
17/03/2015
53.66
 0 53.66 53.66 53.66 0 0 0
16/03/2015
53.66
 2,739 53.66 53.66 53.21 0 0 0
13/03/2015
53.66
 676 53.21 53.66 53.21 0 300 -0.0
12/03/2015
53.21
 900 53.21 53.21 53.21 800 0 0.1
11/03/2015
53.21
 152 52.02 53.21 53.21 0 0 0
10/03/2015
52.02
 486 53.21 53.21 52.02 200 0 0.0
09/03/2015
53.21
 3,500 53.21 53.21 51.98 2,600 0 0.3
06/03/2015
53.21
 100 53.21 53.21 53.21 0 0 0
05/03/2015
53.21
 1,600 53.21 53.62 53.21 0 0 0
04/03/2015
53.21
 0 53.21 53.21 53.21 0 0 0
03/03/2015
53.21
 1,800 55.25 55.25 53.21 500 100 0.1
02/03/2015
55.25
 500 51.98 55.25 55.25 0 500 -0.1
27/02/2015
51.98
 2,100 54.85 55.25 51.98 600 800 -0.0
26/02/2015
54.85
 700 54.85 54.85 54.85 0 0 0
25/02/2015
54.85
 700 56.07 56.07 54.85 0 200 -0.0
24/02/2015
56.07
 600 54.64 56.07 54.85 0 100 -0.0
13/02/2015: Cổ tức tiền mặt tỉ lệ: 20%
13/02/2015
54.64
 600 52.39 54.64 53.21 100 400 -0.0
12/02/2015
52.39
 1,100 51.99 53.60 52.39 0 0 0
11/02/2015
51.99
 1,900 50.37 51.99 50.74 0 0 0
10/02/2015
50.37
 1,600 50.98 51.18 50.37 100 0 0.0
09/02/2015
50.98
 700 50.37 51.18 50.98 0 0 0
06/02/2015
50.37
 300 50.37 50.37 50.37 300 0 0.0
05/02/2015
50.37
 300 50.98 50.98 50.05 200 100 0.0
04/02/2015
50.98
 600 51.38 51.50 49.97 100 300 -0.0
03/02/2015
51.38
 2,100 50.78 51.38 49.97 100 0 0.0
02/02/2015
50.78
 1,000 53.96 53.96 50.78 600 0 0.1
30/01/2015
53.96
 1,600 55.21 55.21 51.79 0 0 0
29/01/2015
55.21
 0 55.21 55.21 55.21 0 0 0
28/01/2015
55.21
 1,300 54.36 55.21 50.37 0 0 0
27/01/2015
54.36
 2,600 57.59 57.59 52.39 0 200 -0.0
26/01/2015
57.59
 0 57.59 57.59 57.59 0 0 0
23/01/2015
57.59
 2,200 58.43 58.43 57.23 0 200 -0.0
22/01/2015
58.43
 400 58.07 60.01 58.43 100 300 -0.0
21/01/2015
58.07
 7,400 52.79 58.07 53.20 0 0 0
20/01/2015
52.79
 700 51.58 52.79 51.58 0 0 0
19/01/2015
51.58
 500 51.58 51.58 51.58 300 0 0.0
16/01/2015
51.58
 400 52.31 52.31 51.58 0 0 0
15/01/2015
52.31
 1,200 53.56 53.96 51.58 0 0 0
14/01/2015
53.56
 300 51.99 53.56 51.18 0 0 0
13/01/2015
51.99
 500 51.58 51.99 51.99 0 0 0
12/01/2015
51.58
 800 52.35 52.35 51.58 0 0 0
09/01/2015
52.35
 400 52.39 55.21 52.35 0 0 0
08/01/2015
52.39
 300 52.39 56.42 52.39 0 0 0
07/01/2015
52.39
 100 54.40 54.40 52.39 0 0 0
06/01/2015
54.40
 2,700 58.72 58.72 52.87 0 0 0
05/01/2015
58.72
 0 58.72 58.72 58.72 0 0 0
31/12/2014
58.72
 200 53.40 58.72 54.40 0 0 0
30/12/2014
53.40
 5,900 54.28 54.28 49.57 0 0 0
29/12/2014
54.28
 1,300 54.81 54.81 50.78 0 0 0
26/12/2014
54.81
 0 54.81 54.81 54.81 0 0 0
25/12/2014
54.81
 0 54.81 54.81 54.81 0 0 0
24/12/2014
54.81
 2,400 54.61 55.21 50.37 100 100 -0
23/12/2014
54.61
 200 60.65 60.65 54.61 0 0 0
22/12/2014
60.65
 300 55.17 60.65 54.81 100 100 0
19/12/2014
55.17
 0 55.17 55.17 55.17 0 0 0
18/12/2014
55.17
 0 55.17 55.17 55.17 0 0 0
17/12/2014
55.17
 1,000 55.98 55.98 55.17 0 0 0
16/12/2014
55.98
 800 56.38 56.38 55.98 0 0 0
15/12/2014
56.38
 100 56.42 56.42 56.38 0 0 0
12/12/2014
56.42
 600 53.64 56.42 53.60 200 0 0.0
11/12/2014
53.64
 300 56.82 56.82 53.60 100 0 0.0
10/12/2014
56.82
 0 56.82 56.82 56.82 0 0 0
09/12/2014
56.82
 0 56.82 56.82 56.82 0 0 0
08/12/2014
56.82
 600 57.63 58.03 54.00 0 0 0
05/12/2014
57.63
 100 58.43 58.43 57.63 0 0 0
04/12/2014
58.43
 0 58.43 58.43 58.43 0 0 0
03/12/2014
58.43
 100 56.34 58.43 58.43 0 0 0
02/12/2014
56.34
 100 56.02 56.34 56.34 0 0 0
01/12/2014
56.02
 1,100 56.38 56.42 54.40 100 0 0.0
28/11/2014
56.38
 700 57.75 59.24 55.21 0 0 0
27/11/2014
57.75
 200 59.64 59.64 55.61 0 0 0
26/11/2014
59.64
 100 56.38 59.64 59.64 0 0 0
25/11/2014
56.38
 1,200 59.04 59.04 56.38 0 0 0
24/11/2014
59.04
 500 59.64 59.64 56.42 0 0 0
21/11/2014
59.64
 0 59.64 59.64 59.64 0 0 0
20/11/2014
59.64
 600 60.05 60.05 56.42 0 0 0
19/11/2014
60.05
 100 56.42 60.05 60.05 0 0 0
18/11/2014
56.42
 1,600 60.85 64.48 56.42 0 0 0
17/11/2014
60.85
 0 60.85 60.85 60.85 0 0 0
14/11/2014
60.85
 0 60.85 60.85 60.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |