CTCP Bến xe Miền Tây (wcs)

270
0
(0%)
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
(2024-10-16) 		6 2.27% 3,700 -1,900 -0.5
250
290.40
270
2 tháng
(2024-09-16) 		15 5.88% 6,900 -1,500 -0.4
249.10
290.40
270
3 tháng
(2024-08-19) 		17 6.72% 11,000 -1,800 -0.5
249.10
290.40
270
6 tháng
(2024-05-20) 		76.49 39.52% 46,400 -1,316 -0.4
193.22
290.40
270
12 tháng
(2023-11-21) 		99.35 58.22% 135,600 -11,800 -2.3
159.52
290.40
270
24 tháng
(2022-11-28) 		123.39 84.16% 201,676 6,700 0.8
136.81
290.40
270
36 tháng
(2021-12-01) 		100.65 59.44% 274,822 14,400 2.1
136.81
290.40
270
60 tháng
(2019-12-12) 		158.85 142.92% 1,053,156 50,844 9.3
102.50
290.40
270
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2020
179.25
 510 178.36 180.15 178.45 100 0 0.0
12/11/2020
178.36
 610 177.91 179.25 178.36 0 0 0
11/11/2020
177.91
 4 177.91 177.91 177.91 0 0 0
10/11/2020
177.91
 310 181.49 181.49 177.91 0 0 0
09/11/2020
181.49
 1,061 181.05 181.49 180.60 0 0 0
06/11/2020
181.05
 18 181.05 181.05 181.05 0 0 0
05/11/2020
181.05
 300 180.15 181.05 177.46 0 100 -0.0
04/11/2020
180.15
 10 180.15 180.15 180.15 0 0 0
03/11/2020
180.15
 600 179.25 181.05 179.25 400 0 0.1
02/11/2020
179.25
 40 179.25 179.25 179.25 0 0 0
30/10/2020
179.25
 10 179.25 179.25 179.25 0 0 0
29/10/2020
179.25
 1,949 179.43 181.23 179.25 800 400 0.1
28/10/2020
179.43
 706 181.05 181.05 179.43 600 100 0.1
27/10/2020
181.05
 120 181.14 181.14 181.05 0 20 -0.0
26/10/2020
181.14
 100 185.53 185.53 181.14 100 0 0.0
23/10/2020
185.53
 2,633 179.25 186.87 181.14 1,500 0 0.3
22/10/2020
179.25
 1,760 178.36 180.24 178.45 1,000 0 0.2
21/10/2020
178.36
 2,440 175.67 180.15 176.56 500 0 0.1
20/10/2020
175.67
 1,400 173.07 175.67 175.22 200 0 0.0
19/10/2020
173.07
 600 172.98 173.07 173.07 0 0 0
16/10/2020
172.98
 1,100 176.56 176.56 172.08 400 300 0.0
15/10/2020
176.56
 1,100 175.67 176.56 173.88 920 0 0.2
14/10/2020
175.67
 1,500 173.88 175.67 173.88 1,500 0 0.3
13/10/2020
173.88
 100 174.77 174.77 173.88 0 0 0
12/10/2020
174.77
 2,900 172.80 174.77 172.53 1,000 400 0.1
09/10/2020
172.80
 1,230 172.53 173.88 172.62 500 0 0.1
08/10/2020
172.53
 5,764 173.88 173.88 171.19 5,000 0 1.0
07/10/2020
173.88
 5,200 174.23 175.67 173.88 4,600 0 0.9
06/10/2020
174.23
 2,708 174.32 174.77 174.23 700 500 0.0
05/10/2020
174.32
 2,060 172.98 174.32 172.98 100 0 0.0
02/10/2020
172.98
 5,459 172.98 172.98 172.53 800 0 0.2
01/10/2020
172.98
 1,031 172.98 172.98 172.26 400 0 0.1
30/09/2020
172.98
 1,150 171.90 172.98 171.81 330 30 0.1
29/09/2020
171.90
 690 171.63 173.88 171.72 200 0 0.0
28/09/2020
171.63
 1,087 173.88 173.88 171.63 1,035 0 0.2
25/09/2020
173.88
 453 173.88 173.88 171.46 0 0 0
24/09/2020
173.88
 1,142 171.19 173.88 171.19 10 0 0.0
23/09/2020
171.19
 530 170.38 171.19 170.56 20 0 0.0
22/09/2020
170.38
 4,754 171.37 171.37 170.29 1,630 0 0.3
21/09/2020
171.37
 5,732 176.21 176.21 170.29 3,071 0 0.6
18/09/2020
176.21
 3,250 178.36 178.36 175.85 600 0 0.1
17/09/2020
178.36
 3,020 177.46 178.36 175.67 1,530 210 0.3
16/09/2020: Cổ tức tiền mặt tỉ lệ: 258%
16/09/2020
177.46
 9,822 176.65 184.63 175.76 1,900 0 0.4
15/09/2020
176.65
 8,950 175.62 177.53 175.62 900 300 0.1
14/09/2020
175.62
 11,511 174.91 177.37 174.75 100 0 0.0
11/09/2020
174.91
 5,860 176.81 177.53 174.75 110 0 0.0
10/09/2020
176.81
 12,880 172.37 177.53 172.37 0 1,500 -0.3
09/09/2020
172.37
 10,338 178.32 178.32 169.60 400 3,100 -0.6
08/09/2020
178.32
 3,234 185.05 189.65 178.32 600 500 0.0
07/09/2020
185.05
 16,572 172.61 185.45 172.77 100 3,800 -0.8
04/09/2020
172.61
 15,627 156.92 172.61 157.00 1,700 3,300 -0.3
03/09/2020
156.92
 1,610 156.92 158.11 156.92 100 600 -0.1
01/09/2020
156.92
 902 156.92 156.92 156.92 600 0 0.1
31/08/2020
156.92
 1,600 158.50 158.50 156.92 0 900 -0.2
28/08/2020
158.50
 491 158.11 158.50 158.50 0 0 0
27/08/2020
158.11
 1,000 158.11 158.11 158.11 700 0 0.1
26/08/2020
158.11
 1,610 158.50 158.50 156.52 700 0 0.1
25/08/2020
158.50
 3,310 158.50 158.50 155.49 1,720 300 0.3
24/08/2020
158.50
 500 158.11 158.50 156.13 0 0 0
21/08/2020
158.11
 3,363 153.75 159.30 153.75 1,000 600 0.1
20/08/2020
153.75
 1,850 152.16 153.75 152.16 0 0 0
19/08/2020
152.16
 620 150.58 152.96 150.58 100 0 0.0
18/08/2020
150.58
 1,120 149.95 150.58 150.58 1,100 0 0.2
17/08/2020
149.95
 1,210 150.58 151.37 149.95 0 0 0
14/08/2020
150.58
 1,180 151.37 151.37 150.58 800 0 0.2
13/08/2020
151.37
 310 152.16 152.16 151.37 0 0 0
12/08/2020
152.16
 2,315 148.20 152.16 148.20 206 0 0.0
11/08/2020
148.20
 2,209 152.16 152.32 148.20 1,600 0 0.3
10/08/2020
152.16
 110 147.41 152.16 152.16 0 0 0
07/08/2020
147.41
 2,430 150.58 150.58 146.70 0 100 -0.0
06/08/2020
150.58
 20 150.58 150.58 150.58 0 0 0
05/08/2020
150.58
 810 149.39 150.58 149.39 600 0 0.1
04/08/2020
149.39
 4,201 142.65 149.79 146.62 1,500 0 0.3
03/08/2020
142.65
 20 142.65 142.65 142.65 0 0 0
31/07/2020
142.65
 1,544 146.62 146.62 142.65 0 0 0
30/07/2020
146.62
 610 142.65 148.99 146.62 0 0 0
29/07/2020
142.65
 3,910 150.18 154.54 138.69 200 0 0.0
28/07/2020
150.18
 3,300 140.36 150.18 141.86 0 0 0
27/07/2020
140.36
 1,980 148.28 148.28 138.69 500 100 0.1
24/07/2020
148.28
 4,100 154.54 156.52 147.41 720 0 0.1
23/07/2020
154.54
 0 154.54 154.54 154.54 0 0 0
22/07/2020
154.54
 1,300 149.87 154.54 146.62 200 0 0.0
21/07/2020
149.87
 5,400 155.10 155.10 149.47 100 500 -0.1
20/07/2020
155.10
 3,343 159.30 159.30 152.96 700 0 0.1
17/07/2020
159.30
 5,120 164.05 164.05 159.30 800 0 0.2
16/07/2020: Cổ tức tiền mặt tỉ lệ: 258%
16/07/2020
164.05
 6,540 161.52 166.43 162.47 1,100 0 0.2
15/07/2020
161.52
 3,801 161.09 165.31 161.02 200 0 0.0
14/07/2020
161.09
 6,752 160.04 161.09 160.39 2,400 0 0.5
13/07/2020
160.04
 6,700 159.69 160.39 159.69 200 0 0.0
10/07/2020
159.69
 2,500 158.91 160.04 159.34 610 0 0.1
09/07/2020
158.91
 2,011 156.94 160.39 156.94 100 0 0.0
08/07/2020
156.94
 7,509 160.39 160.39 156.94 3,300 100 0.7
07/07/2020
160.39
 3,879 158.28 161.80 158.28 1,100 0 0.3
06/07/2020
158.28
 7,446 154.76 158.28 155.82 400 0 0.1
03/07/2020
154.76
 5,690 144.91 156.87 147.02 0 0 0
02/07/2020
144.91
 3,004 143.51 147.02 144.21 1,100 0 0.2
01/07/2020
143.51
 2,601 141.05 144.91 141.40 500 0 0.1
30/06/2020
141.05
 610 141.96 142.10 141.05 400 0 0.1
29/06/2020
141.96
 2,960 144.84 152.65 140.69 400 0 0.1
26/06/2020
144.84
 1,200 141.33 146.95 141.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |