CTCP Bến xe Miền Tây (wcs)

379.40
26.10
(7.39%)
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
(2025-06-04) 		-5.70 -1.59% 7,000 -1,100 -0.4
353.30
380
379.40
2 tháng
(2025-05-05) 		-28.30 -7.42% 15,500 -2,500 -0.9
339
381.60
379.40
3 tháng
(2025-04-08) 		29.30 9.04% 25,600 -800 -0.3
306.60
390.80
379.40
6 tháng
(2025-01-06) 		83.20 30.80% 43,661 -2,600 -1.0
270.10
440
379.40
12 tháng
(2024-07-09) 		139.30 65.09% 80,127 -9,112 -2.6
214
440
379.40
24 tháng
(2023-07-17) 		192.76 120.07% 211,680 -17,000 -3.9
150.24
440
379.40
36 tháng
(2022-07-20) 		197.53 126.80% 269,768 6,600 0.0
136.81
440
379.40
60 tháng
(2020-07-30) 		206.68 140.97% 779,991 49,612 8.1
136.81
440
379.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2012
17.80
 0 17.80 17.80 17.80 0 0 0
05/09/2012
17.80
 200 18.38 19.22 17.80 0 0 0
04/09/2012
18.38
 100 17.17 18.38 18.38 0 0 0
31/08/2012
17.17
 0 17.17 17.17 17.17 0 0 0
30/08/2012
17.17
 100 16.55 17.17 17.17 0 0 0
29/08/2012
16.55
 1,000 15.53 16.60 16.02 0 0 0
28/08/2012
15.53
 300 14.99 15.53 14.99 200 0 0.0
27/08/2012
14.99
 3,000 14.99 14.99 14.99 3,000 0 0.1
24/08/2012
14.99
 3,000 15.31 15.31 14.99 3,000 0 0.1
23/08/2012
15.31
 100 14.64 15.31 15.31 0 0 0
22/08/2012
14.64
 3,300 15.13 15.13 14.64 3,300 0 0.1
21/08/2012
15.13
 6,600 15.48 15.48 15.13 6,600 0 0.2
20/08/2012
15.48
 5,400 15.13 15.48 15.13 5,300 0 0.2
17/08/2012
15.13
 0 15.13 15.13 15.13 0 0 0
16/08/2012
15.13
 2,800 15.35 15.35 15.13 0 0 0
15/08/2012
15.35
 0 15.35 15.35 15.35 0 0 0
14/08/2012
15.35
 1,100 14.77 15.35 14.91 0 0 0
13/08/2012
14.77
 0 14.77 14.77 14.77 0 0 0
10/08/2012
14.77
 11,500 15.66 15.71 14.77 11,200 0 0.4
09/08/2012
15.66
 300 15.48 15.66 14.82 0 0 0
08/08/2012
15.48
 200 15.13 15.48 15.48 0 0 0
07/08/2012
15.13
 800 14.86 15.13 14.73 600 0 0.0
06/08/2012
14.86
 600 14.64 15.66 14.55 0 0 0
03/08/2012
14.64
 100 15.71 15.71 14.64 100 0 0.0
02/08/2012
15.71
 100 14.82 15.71 15.71 0 0 0
01/08/2012
14.82
 0 14.86 14.82 14.82 0 0 0
31/07/2012
14.86
 800 15.75 15.88 14.68 0 0 0
30/07/2012
15.75
 200 15.08 15.75 15.75 0 0 0
27/07/2012
15.08
 4,200 15.53 15.93 14.46 0 0 0
26/07/2012
15.53
 200 14.91 15.53 15.53 0 0 0
25/07/2012
14.91
 0 14.91 14.91 14.91 0 0 0
24/07/2012
14.91
 9,700 14.91 14.91 14.68 9,600 0 0.3
23/07/2012
14.91
 1,100 14.68 14.91 14.68 400 0 0.0
20/07/2012
14.68
 200 14.68 14.68 14.02 0 0 0
19/07/2012
14.68
 100 14.24 14.68 14.68 0 0 0
18/07/2012
14.24
 100 14.68 14.68 14.24 0 0 0
17/07/2012
14.68
 100 14.68 14.68 14.68 0 0 0
16/07/2012
14.68
 1,100 14.64 14.68 13.88 100 0 0.0
13/07/2012
14.64
 500 13.70 14.64 14.64 0 0 0
12/07/2012
13.70
 100 14.68 14.68 13.70 100 0 0.0
11/07/2012
14.68
 300 14.64 14.68 13.79 0 0 0
10/07/2012
14.64
 2,100 14.68 14.68 13.79 2,000 0 0.1
09/07/2012
14.68
 5,800 13.97 14.68 13.57 2,000 0 0.1
06/07/2012
13.97
 8,500 14.99 14.99 13.97 2,000 0 0.1
05/07/2012
14.99
 5,700 14.06 14.99 13.66 2,700 0 0.1
04/07/2012
14.06
 7,500 15.08 15.08 14.06 2,600 0 0.1
03/07/2012
15.08
 2,000 15.97 15.97 14.86 0 0 0
02/07/2012
15.97
 900 16.33 16.33 15.22 0 0 0
29/06/2012
16.33
 18,800 15.44 16.33 14.24 0 0 0
28/06/2012
15.44
 9,000 14.59 15.44 13.66 2,700 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |