CTCP Bến xe Miền Tây (wcs)

249.10
-15.90
(-6%)
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
(2024-08-20) 		12 4.74% 4,900 0 -0.0
250
285
265
2 tháng
(2024-07-22) 		35 15.22% 16,000 -1,702 -0.4
225.10
285
265
3 tháng
(2024-06-21) 		47.10 21.62% 29,500 -1,614 -0.4
205.50
285
265
6 tháng
(2024-03-25) 		70.49 36.24% 47,900 2,762 0.5
186.57
285
265
12 tháng
(2023-09-25) 		98.06 58.74% 140,000 -9,900 -1.8
150.24
285
265
24 tháng
(2022-09-30) 		109.23 70.12% 201,358 10,000 1.5
136.81
285
265
36 tháng
(2021-10-05) 		92.03 53.21% 286,673 16,000 2.5
136.81
285
265
60 tháng
(2019-10-16) 		158.78 149.47% 1,076,363 56,264 10.3
102.50
285
265
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/06/2020
141.33
 30 141.33 141.33 141.33 0 0 0
24/06/2020
141.33
 4,770 143.79 149.84 139.64 100 3,300 -0.6
23/06/2020
143.79
 18,215 154.76 154.76 140.69 300 13,100 -2.6
22/06/2020
154.76
 6,144 165.31 165.31 152.65 100 200 -0.0
19/06/2020
165.31
 18,430 153.22 168.48 158.28 2,800 1,500 0.3
18/06/2020
153.22
 24,332 139.29 153.22 152.65 500 3,400 -0.6
17/06/2020
139.29
 18,800 126.62 139.29 139.29 0 0 0
16/06/2020
126.62
 1,600 119.66 126.62 119.66 0 0 0
15/06/2020
119.66
 0 119.66 119.66 119.66 0 0 0
12/06/2020
119.66
 1,400 120.29 120.29 119.66 0 0 0
11/06/2020
120.29
 1,000 119.59 121.07 120.29 0 0 0
10/06/2020
119.59
 100 119.59 119.59 119.59 0 0 0
09/06/2020
119.59
 603 119.59 119.59 118.89 0 0 0
08/06/2020
119.59
 900 119.24 119.59 119.59 0 700 -0.1
05/06/2020
119.24
 311 119.59 119.59 119.24 0 100 -0.0
04/06/2020
119.59
 512 118.53 119.59 116.07 0 100 -0.0
03/06/2020
118.53
 220 118.53 118.53 118.53 100 0 0.0
02/06/2020
118.53
 402 116.78 118.53 118.53 0 0 0
01/06/2020
116.78
 508 118.53 118.53 116.78 0 0 0
29/05/2020
118.53
 1,001 118.39 119.59 118.53 800 0 0.1
28/05/2020
118.39
 27 118.39 118.39 118.39 0 0 0
27/05/2020
118.39
 326 119.59 119.59 118.39 0 0 0
26/05/2020
119.59
 815 118.18 119.59 118.18 0 0 0
25/05/2020
118.18
 100 117.13 118.18 118.18 0 0 0
22/05/2020
117.13
 301 121.00 121.00 117.13 0 0 0
21/05/2020
121.00
 50 121.00 121.00 121.00 0 0 0
20/05/2020
121.00
 100 118.18 121.00 121.00 0 0 0
19/05/2020
118.18
 659 115.02 118.53 118.18 300 0 0.1
18/05/2020
115.02
 113 114.74 115.02 115.02 0 0 0
15/05/2020
114.74
 0 114.74 114.74 114.74 0 0 0
14/05/2020
114.74
 200 114.31 114.74 114.74 0 0 0
13/05/2020
114.31
 107 112.55 114.31 114.31 0 0 0
12/05/2020
112.55
 200 116.07 116.07 112.55 2 0 0.0
11/05/2020
116.07
 1,800 110.02 116.07 110.80 0 0 0
08/05/2020
110.02
 100 107.63 110.02 110.02 0 0 0
07/05/2020
107.63
 100 119.59 119.59 107.63 0 100 -0.0
06/05/2020
119.59
 300 110.66 119.59 119.59 0 0 0
05/05/2020
110.66
 120 110.59 110.66 110.66 0 0 0
04/05/2020
110.59
 300 110.44 110.59 110.59 0 0 0
29/04/2020
110.44
 0 110.44 110.44 110.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |