CTCP Bến xe Miền Tây (wcs)

266.50
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
(2024-10-22) 		4.50 1.72% 4,204 -1,800 -0.5
250
289
266.50
2 tháng
(2024-09-23) 		12.40 4.88% 6,802 -1,700 -0.4
250
290.40
266.50
3 tháng
(2024-08-23) 		6.70 2.58% 11,697 -1,900 -0.5
249.10
290.40
266.50
6 tháng
(2024-05-27) 		70.31 35.84% 47,186 -1,911 -0.6
196.19
290.40
266.50
12 tháng
(2023-11-27) 		105.03 65.05% 135,989 -11,500 -2.3
161.47
290.40
266.50
24 tháng
(2022-12-02) 		118.97 80.64% 201,665 6,100 0.7
136.81
290.40
266.50
36 tháng
(2021-12-07) 		97.15 57.37% 273,164 15,100 2.2
136.81
290.40
266.50
60 tháng
(2019-12-18) 		160.28 150.89% 1,053,242 50,544 9.3
102.50
290.40
266.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2012
14.59
 4,400 14.59 14.59 13.66 0 0 0
26/06/2012
14.59
 3,300 14.46 14.59 13.62 100 0 0.0
25/06/2012
14.46
 800 13.62 14.46 13.66 0 0 0
22/06/2012
13.62
 4,000 14.64 14.64 13.48 0 0 0
21/06/2012
14.64
 6,000 14.73 14.73 13.70 0 0 0
20/06/2012
14.73
 100 14.99 14.99 14.73 0 0 0
19/06/2012
14.99
 11,100 15.31 15.31 14.24 1,900 0 0.1
18/06/2012
15.31
 100 14.95 15.31 15.31 0 0 0
15/06/2012
14.95
 100 15.31 15.31 14.95 0 0 0
14/06/2012
15.31
 11,900 15.35 16.02 14.28 1,900 0 0.1
13/06/2012
15.35
 6,200 14.42 15.35 13.66 1,900 0 0.1
12/06/2012
14.42
 2,100 14.42 14.64 14.42 0 0 0
11/06/2012
14.42
 2,200 15.48 15.48 14.42 0 0 0
08/06/2012
15.48
 100 14.59 15.48 15.48 0 0 0
07/06/2012
14.59
 600 14.46 14.59 14.59 0 0 0
06/06/2012
14.46
 500 13.62 14.46 14.46 0 0 0
05/06/2012
13.62
 200 14.55 15.35 13.62 0 0 0
04/06/2012
14.55
 7,000 14.64 15.66 13.62 2,000 0 0.1
01/06/2012
14.64
 1,700 14.19 14.64 13.35 1,100 0 0.0
31/05/2012
14.19
 2,900 15.22 15.22 14.19 0 0 0
30/05/2012
15.22
 6,600 15.44 15.44 14.37 0 0 0
29/05/2012
15.44
 500 15.53 15.53 15.44 0 0 0
28/05/2012
15.53
 500 14.33 15.53 15.53 0 0 0
25/05/2012
14.33
 1,300 14.10 15.08 14.33 0 0 0
24/05/2012
14.10
 600 15.39 15.39 14.10 0 0 0
23/05/2012
15.39
 10,300 15.53 15.53 14.46 0 0 0
22/05/2012
15.53
 700 14.68 15.53 14.68 0 0 0
21/05/2012
14.68
 700 15.75 15.97 14.68 0 0 0
18/05/2012
15.75
 3,100 15.62 16.33 14.55 0 0 0
17/05/2012
15.62
 4,100 16.77 16.77 15.62 0 0 0
16/05/2012: Cổ tức tiền mặt tỉ lệ: 20%
16/05/2012
16.77
 3,200 15.71 16.77 16.77 3,200 0 0.1
15/05/2012
15.71
 2,000 15.79 15.79 15.37 0 0 0
14/05/2012
15.79
 500 15.50 15.79 15.79 0 0 0
11/05/2012
15.50
 3,100 15.54 15.83 14.49 0 0 0
10/05/2012
15.54
 1,100 14.86 15.54 14.86 0 0 0
09/05/2012
14.86
 1,100 15.96 16.38 14.86 0 0 0
08/05/2012
15.96
 7,100 15.87 16.42 14.78 0 0 0
07/05/2012
15.87
 6,700 15.96 15.96 14.86 1,800 0 0.1
04/05/2012
15.96
 6,000 15.75 15.96 14.74 2,900 0 0.1
03/05/2012
15.75
 7,500 15.87 15.87 14.78 2,900 0 0.1
02/05/2012
15.87
 6,100 15.83 15.96 14.74 2,900 0 0.1
27/04/2012
15.83
 7,100 15.87 15.87 14.78 2,900 0 0.1
26/04/2012
15.87
 2,500 15.58 15.87 14.74 0 0 0
25/04/2012
15.58
 400 15.12 15.58 15.07 0 0 0
24/04/2012
15.12
 2,400 14.15 15.12 14.11 0 0 0
23/04/2012
14.15
 600 15.07 16.04 14.15 0 0 0
20/04/2012
15.07
 1,000 14.11 15.07 14.06 100 0 0.0
19/04/2012
14.11
 1,000 15.07 15.07 14.11 1,000 0 0.0
18/04/2012
15.07
 4,400 15.16 15.16 14.15 3,000 0 0.1
17/04/2012
15.16
 3,100 15.75 15.75 14.65 0 0 0
16/04/2012
15.75
 1,000 15.75 15.75 15.75 0 0 0
13/04/2012
15.75
 1,100 16.17 16.17 15.58 0 0 0
12/04/2012
16.17
 0 16.17 16.17 16.17 0 0 0
11/04/2012
16.17
 1,000 16.21 16.21 16.00 0 0 0
10/04/2012
16.21
 1,200 16.30 16.30 16.00 0 0 0
09/04/2012
16.30
 700 16.51 16.51 16.30 0 0 0
06/04/2012
16.51
 800 16.34 16.67 15.20 0 0 0
05/04/2012
16.34
 700 16.34 16.34 16.34 0 0 0
04/04/2012
16.34
 1,500 15.96 16.34 15.96 0 0 0
03/04/2012
15.96
 3,000 15.50 15.96 14.44 1,500 0 0.1
30/03/2012
15.50
 4,200 15.12 15.50 14.44 3,200 6,200 -0.1
29/03/2012
15.12
 5,600 14.91 15.12 14.49 3,600 0 0.1
28/03/2012
14.91
 4,000 14.40 14.91 14.53 1,800 0 0.1
27/03/2012
14.40
 3,600 15.12 15.96 14.40 300 0 0.0
26/03/2012
15.12
 5,100 14.70 15.12 14.40 0 0 0
23/03/2012
14.70
 11,000 14.57 14.70 14.23 3,600 0 0.1
22/03/2012
14.57
 19,200 14.49 14.61 14.27 5,700 0 0.2
21/03/2012
14.49
 30,100 14.23 15.33 14.32 0 0 0
20/03/2012
14.23
 14,500 14.27 15.20 14.23 6,000 0 0.2
19/03/2012
14.27
 8,800 14.49 14.49 14.27 6,000 0 0.2
16/03/2012
14.49
 3,700 14.27 14.61 14.44 0 0 0
15/03/2012
14.27
 8,500 14.06 14.78 14.27 0 0 0
14/03/2012
14.06
 8,900 13.39 14.61 13.90 0 0 0
13/03/2012
13.39
 2,300 14.02 14.11 13.39 0 0 0
12/03/2012: Cổ tức tiền mặt tỉ lệ: 10%
12/03/2012
14.02
 11,600 13.81 14.27 13.81 0 0 0
09/03/2012
13.81
 22,100 13.28 14.47 13.28 6,300 0 0.2
08/03/2012
13.28
 20,000 13.69 14.22 13.28 6,100 0 0.2
07/03/2012
13.69
 2,700 13.85 14.26 13.69 0 0 0
06/03/2012
13.85
 11,500 13.24 14.06 12.87 0 0 0
05/03/2012
13.24
 6,300 12.87 13.44 12.83 0 0 0
02/03/2012
12.87
 3,100 12.34 13.04 12.30 0 0 0
01/03/2012
12.34
 3,000 12.38 12.38 12.34 0 0 0
29/02/2012
12.38
 25,000 11.52 12.38 11.48 2,000 0 0.1
28/02/2012
11.52
 12,800 11.93 12.38 11.48 0 0 0
27/02/2012
11.93
 28,900 11.77 12.01 11.36 7,400 0 0.2
24/02/2012
11.77
 30,800 11.89 12.01 11.36 7,200 0 0.2
23/02/2012
11.89
 18,800 11.03 11.89 11.40 7,400 0 0.2
22/02/2012
11.03
 29,600 11.77 11.93 11.03 7,400 0 0.2
21/02/2012
11.77
 2,800 11.40 11.77 11.77 0 0 0
20/02/2012
11.40
 3,100 11.32 11.40 11.28 0 0 0
17/02/2012
11.32
 7,400 11.03 11.32 10.87 0 0 0
16/02/2012
11.03
 20,700 11.32 11.36 10.91 7,700 0 0.2
15/02/2012
11.32
 5,400 11.32 11.32 10.91 900 0 0.0
14/02/2012
11.32
 20,000 11.16 11.40 10.91 7,700 0 0.2
13/02/2012
11.16
 16,900 11.20 11.52 10.95 7,700 0 0.2
10/02/2012
11.20
 3,000 11.40 11.40 10.95 0 0 0
09/02/2012
11.40
 26,400 11.11 11.40 10.71 7,800 0 0.2
08/02/2012
11.11
 5,300 11.07 11.11 10.71 0 0 0
07/02/2012
11.07
 5,600 11.07 11.11 10.62 0 0 0
06/02/2012
11.07
 11,900 10.75 11.40 10.62 5,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |