CTCP Bến xe Miền Tây (wcs)

285.30
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
(2025-11-18) 		17.49 6.53% 28,500 -1,300 -0.4
264.41
297.57
285.30
2 tháng
(2025-10-20) 		19.95 7.52% 38,700 -3,200 -0.9
264.41
297.57
285.30
3 tháng
(2025-09-19) 		-7.45 -2.54% 46,400 -6,000 -1.7
264.41
297.57
285.30
6 tháng
(2025-06-23) 		-9.20 -3.12% 69,500 -13,500 -4.0
264.41
334.96
285.30
12 tháng
(2024-12-23) 		75.12 35.74% 111,311 -15,700 -4.7
210.18
346.37
285.30
24 tháng
(2023-12-29) 		149.51 110.10% 238,880 -25,000 -6.7
132.29
346.37
285.30
36 tháng
(2023-01-03) 		167.72 142.65% 313,923 -12,900 -4.8
107.70
346.37
285.30
60 tháng
(2021-01-13) 		131.84 85.92% 605,764 303 -2.5
107.70
346.37
285.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2019
73.67
 1,200 74.15 74.15 73.67 1,000 0 0.2
26/07/2019
74.15
 500 73.71 74.15 73.71 0 100 -0.0
25/07/2019
73.71
 100 75.52 75.52 73.71 0 0 0
24/07/2019
75.52
 0 75.52 75.52 75.52 0 0 0
23/07/2019
75.52
 1,500 74.35 75.52 73.67 100 0 0.0
22/07/2019
74.35
 631 74.30 74.64 74.35 0 0 0
19/07/2019
74.30
 300 74.15 80.93 74.15 0 0 0
18/07/2019
74.15
 0 74.15 74.15 74.15 0 0 0
17/07/2019
74.15
 335 78.45 78.45 74.15 0 0 0
16/07/2019
78.45
 60 78.45 78.45 78.45 0 0 0
15/07/2019
78.45
 0 78.45 78.45 78.45 0 0 0
12/07/2019
78.45
 200 75.62 78.45 74.30 0 0 0
11/07/2019
75.62
 100 76.10 76.10 75.62 0 0 0
10/07/2019
76.10
 105 77.52 77.52 76.10 0 0 0
09/07/2019
77.52
 200 75.62 77.52 75.71 0 0 0
08/07/2019
75.62
 1,905 74.64 75.67 74.20 0 0 0
05/07/2019
74.64
 107 78.06 78.06 74.64 0 0 0
04/07/2019
78.06
 401 78.98 78.98 78.06 0 0 0
03/07/2019
78.98
 200 78.54 78.98 78.06 0 0 0
02/07/2019
78.54
 1,131 79.52 79.52 78.50 1,000 0 0.2
01/07/2019
79.52
 0 79.52 79.52 79.52 0 0 0
28/06/2019
79.52
 100 82.40 82.40 79.52 0 0 0
27/06/2019
82.40
 1,104 86.35 86.35 78.06 0 0 0
26/06/2019
86.35
 11,817 79.42 86.35 79.42 0 0 0
25/06/2019
79.42
 302 80.20 80.20 78.06 0 0 0
24/06/2019
80.20
 3 80.20 80.20 80.20 0 0 0
21/06/2019
80.20
 600 79.96 80.20 80.20 0 0 0
20/06/2019
79.96
 1,000 78.06 79.96 78.01 0 0 0
19/06/2019
78.06
 0 78.06 78.06 78.06 0 0 0
18/06/2019
78.06
 2,600 77.57 80.45 77.57 0 0 0
17/06/2019
77.57
 602 77.57 77.57 72.74 0 0 0
14/06/2019
77.57
 800 78.06 78.06 75.62 0 0 0
13/06/2019
78.06
 7,401 77.96 82.89 77.91 0 0 0
12/06/2019
77.96
 200 77.96 77.96 73.67 100 0 0.0
11/06/2019
77.96
 1,800 78.06 78.06 74.20 0 0 0
10/06/2019
78.06
 5,322 82.45 82.45 74.20 0 4,022 -0.6
07/06/2019: Cổ tức tiền mặt tỉ lệ: 200%
07/06/2019
82.45
 2,900 80.50 82.45 78.06 200 1,000 -0.1
06/06/2019
80.50
 3,721 78.32 80.50 78.10 100 3,300 -0.6
05/06/2019
78.32
 16,800 78.32 83.11 72.66 200 1,700 -0.3
04/06/2019
78.32
 6,866 78.32 78.32 77.88 300 4,200 -0.7
03/06/2019
78.32
 4,764 78.32 78.32 77.01 0 900 -0.2
31/05/2019
78.32
 300 78.32 78.32 78.32 0 100 -0.0
30/05/2019
78.32
 4,300 78.32 78.32 78.32 0 2,900 -0.5
29/05/2019
78.32
 302 78.32 78.32 78.32 0 0 0
28/05/2019
78.32
 2,240 77.88 78.32 78.32 0 2,100 -0.4
27/05/2019
77.88
 2,800 77.88 80.50 73.97 100 0 0.0
24/05/2019
77.88
 7,100 78.32 78.75 77.45 0 0 0
23/05/2019
78.32
 8,415 78.32 78.32 78.32 0 3,200 0
22/05/2019
78.32
 11,483 76.14 78.75 76.14 22 1,800 0
21/05/2019
76.14
 600 70.05 76.14 71.79 0 0 0
20/05/2019
70.05
 2,001 71.79 71.79 70.05 0 0 0
17/05/2019
71.79
 0 71.79 71.79 71.79 0 0 0
16/05/2019
71.79
 400 72.23 72.23 71.79 0 0 0
15/05/2019
72.23
 553 73.05 73.05 72.23 0 0 0
14/05/2019
73.05
 200 73.97 73.97 73.05 0 0 0
13/05/2019
73.97
 0 73.97 73.97 73.97 0 0 0
10/05/2019
73.97
 600 71.84 73.97 73.97 0 500 -0.1
09/05/2019
71.84
 100 73.97 73.97 71.84 0 0 0
08/05/2019
73.97
 1,700 70.92 73.97 73.53 0 700 -0.1
07/05/2019
70.92
 2,200 76.14 76.14 70.88 0 0 0
06/05/2019
76.14
 6,110 78.75 78.75 73.97 0 0 0
03/05/2019
78.75
 14 78.75 78.75 78.75 0 0 0
02/05/2019
78.75
 0 78.75 78.75 78.75 0 0 0
26/04/2019
78.75
 202 78.32 80.06 78.75 0 0 0
25/04/2019
78.32
 600 78.15 78.32 78.32 0 0 0
24/04/2019
78.15
 1,830 78.19 78.19 73.66 300 0 0.1
23/04/2019
78.19
 3,110 77.88 78.32 73.66 0 1,400 -0.2
22/04/2019
77.88
 5,036 81.80 82.24 77.88 1,200 700 0.1
19/04/2019
81.80
 5,644 75.75 81.80 78.32 0 1,700 -0.3
18/04/2019
75.75
 2,059 72.18 76.14 72.23 100 1,900 -0.3
17/04/2019
72.18
 8,922 72.23 72.23 69.18 0 6,800 -1.1
16/04/2019
72.23
 5,910 65.70 72.27 61.96 100 4,400 -0.7
12/04/2019
65.70
 100 61.35 65.70 65.70 0 0 0
11/04/2019
61.35
 2 61.35 61.35 61.35 0 0 0
10/04/2019
61.35
 100 65.27 65.27 61.35 100 100 0
09/04/2019
65.27
 400 60.05 65.27 65.27 0 0 0
08/04/2019
60.05
 146 65.92 65.92 60.05 0 100 -0.0
05/04/2019
65.92
 1,800 60.05 66.01 60.92 0 1,100 -0.2
04/04/2019
60.05
 102 65.75 65.75 60.05 0 100 -0.0
03/04/2019
65.75
 201 68.96 68.96 63.09 0 200 -0.0
02/04/2019
68.96
 1,556 65.27 68.96 58.74 0 1,300 -0.2
01/04/2019
65.27
 504 62.44 65.27 58.30 0 100 -0.0
29/03/2019
62.44
 1,804 56.78 62.44 62.44 0 0 0
28/03/2019
56.78
 110 63.09 63.09 56.78 0 100 -0.0
27/03/2019
63.09
 0 63.09 63.09 63.09 0 0 0
26/03/2019
63.09
 107 68.31 68.31 63.09 0 100 -0.0
25/03/2019
68.31
 0 68.31 68.31 68.31 0 0 0
22/03/2019
68.31
 0 68.31 68.31 68.31 0 0 0
21/03/2019
68.31
 300 69.57 69.57 68.31 0 300 -0.0
20/03/2019
69.57
 0 69.57 69.57 69.57 0 0 0
19/03/2019
69.57
 205 69.57 69.57 69.57 0 0 0
18/03/2019
69.57
 1,000 69.62 69.62 68.75 0 100 -0.0
15/03/2019
69.62
 300 69.62 69.62 62.66 100 100 0
14/03/2019
69.62
 1,900 64.40 69.62 57.96 0 900 -0.1
13/03/2019
64.40
 1,100 59.17 64.83 62.66 0 0 0
12/03/2019
59.17
 500 58.74 59.17 59.17 0 100 -0.0
11/03/2019
58.74
 100 58.74 58.74 58.74 100 0 0.0
08/03/2019
58.74
 800 57.13 58.74 58.74 0 0 0
07/03/2019
57.13
 0 57.13 57.13 57.13 0 0 0
06/03/2019
57.13
 100 57.09 57.13 57.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |