CTCP Bến xe Miền Tây (wcs)

240
-25
(-9.43%)
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)
07/07/2021
169.62
 1,000 169.35 169.62 169.35 500 0 0.1
06/07/2021
169.35
 300 172.52 172.52 169.35 0 0 0
05/07/2021
172.52
 300 174.33 174.33 172.52 0 100 -0.0
02/07/2021
174.33
 100 174.78 174.78 174.33 0 0 0
01/07/2021
174.78
 1,400 176.50 176.59 161.20 0 200 -0.0
30/06/2021
176.50
 10 176.50 176.50 176.50 0 0 0
29/06/2021
176.50
 330 176.59 177.95 171.16 0 0 0
28/06/2021
176.59
 231 167.54 176.59 176.59 0 0 0
25/06/2021
167.54
 200 176.14 176.14 167.54 100 100 0
24/06/2021
176.14
 400 176.59 176.59 176.14 0 0 0
23/06/2021
176.59
 900 176.59 176.59 176.59 0 0 0
22/06/2021
176.59
 410 179.31 179.31 176.59 100 0 0.0
21/06/2021
179.31
 1,100 170.25 179.31 179.31 0 0 0
18/06/2021
170.25
 1,000 172.06 172.06 170.25 200 0 0.0
17/06/2021
172.06
 600 174.78 174.78 171.16 0 0 0
16/06/2021
174.78
 700 173.88 174.78 173.88 0 0 0
15/06/2021
173.88
 500 164.82 173.88 165.72 100 0 0.0
14/06/2021
164.82
 12 164.82 164.82 164.82 0 0 0
11/06/2021
164.82
 100 163.91 164.82 164.82 0 0 0
10/06/2021
163.91
 300 173.88 173.88 161.20 100 100 0.0
09/06/2021
173.88
 100 173.88 173.88 173.88 0 0 0
08/06/2021: Cổ tức tiền mặt tỉ lệ: 20%
08/06/2021
173.88
 400 173.88 173.88 158.12 0 100 -0.0
07/06/2021
173.88
 810 173.88 173.97 173.88 600 500 0.0
04/06/2021
173.88
 800 172.80 174.77 173.88 100 100 0
03/06/2021
172.80
 300 173.43 173.43 172.71 200 0 0.0
02/06/2021
173.43
 500 172.17 173.88 172.53 100 0 0.0
01/06/2021
172.17
 605 172.08 172.53 172.08 500 200 0.1
31/05/2021
172.08
 1,630 175.67 179.25 172.08 300 600 -0.1
28/05/2021
175.67
 2,520 177.37 177.37 175.67 1,200 1,400 -0.0
27/05/2021
177.37
 1,010 176.56 177.37 176.56 600 0 0.1
26/05/2021
176.56
 2,700 176.56 177.46 176.56 1,400 1,000 0.1
25/05/2021
176.56
 2,100 176.56 177.01 176.56 700 0 0.1
24/05/2021
176.56
 2,100 176.65 177.46 176.56 1,200 300 0.2
21/05/2021
176.65
 1,800 177.46 177.91 176.56 600 0 0.1
20/05/2021
177.46
 1,621 178.36 178.36 176.56 400 0 0.1
19/05/2021
178.36
 400 179.25 179.25 174.77 0 100 -0.0
18/05/2021
179.25
 216 179.25 179.25 162.22 100 100 0.0
17/05/2021
179.25
 226 181.76 182.48 179.25 100 0 0.0
14/05/2021
181.76
 950 180.24 181.76 180.15 600 0 0.1
13/05/2021
180.24
 600 180.15 180.24 180.15 100 200 -0.0
12/05/2021
180.15
 410 180.15 180.15 162.13 0 200 -0.0
11/05/2021
180.15
 510 182.75 183.73 164.91 0 200 -0.0
10/05/2021
182.75
 244 181.94 182.75 163.75 0 100 -0.0
07/05/2021
181.94
 1,700 182.75 182.75 181.94 1,200 300 0.2
06/05/2021
182.75
 1,300 181.94 182.75 181.94 1,000 0 0.2
05/05/2021
181.94
 786 182.84 182.84 181.94 0 0 0
04/05/2021
182.84
 1,000 176.92 183.73 176.92 100 0 0.0
29/04/2021
176.92
 1,000 175.31 185.53 175.85 0 100 -0.0
28/04/2021
175.31
 4,924 180.15 183.73 175.31 2,000 0 0.4
27/04/2021
180.15
 2,700 182.84 187.77 174.77 100 100 0.0
26/04/2021
182.84
 1,952 189.11 189.11 181.94 200 100 0.0
23/04/2021
189.11
 24 189.11 189.11 189.11 0 0 0
22/04/2021
189.11
 810 188.22 189.11 188.22 210 0 0.0
20/04/2021
188.22
 2,700 189.65 189.65 188.22 1,100 0 0.2
19/04/2021
189.65
 1,630 189.65 190.01 189.11 1,030 0 0.2
16/04/2021
189.65
 1,940 190.46 190.46 189.65 0 0 0
15/04/2021
190.46
 2,500 191.35 191.35 189.56 400 500 -0.0
14/04/2021
191.35
 3,210 190.01 191.35 187.32 2,400 2,600 -0.0
13/04/2021
190.01
 4,605 188.75 190.01 188.22 200 0 0.0
12/04/2021
188.75
 10,930 195.21 195.21 187.41 300 7,600 -1.5
09/04/2021
195.21
 3,900 198.61 198.97 188.22 1,400 100 0.3
08/04/2021
198.61
 2,100 198.25 210.62 198.52 200 1,800 -0.4
07/04/2021
198.25
 1,200 197.18 198.25 197.18 400 0 0.1
06/04/2021
197.18
 1,200 197.18 197.36 197.18 400 0 0.1
05/04/2021
197.18
 3,700 197.18 197.27 196.28 200 0 0.0
02/04/2021
197.18
 4,201 204.35 204.35 197.18 0 100 -0.0
01/04/2021
204.35
 406 204.35 204.35 204.35 200 200 0
31/03/2021
204.35
 1,111 204.80 204.80 204.35 200 200 0
30/03/2021
204.80
 1,603 204.80 204.80 203.45 100 1,100 -0.2
29/03/2021
204.80
 200 204.80 205.42 204.80 100 0 0.0
26/03/2021
204.80
 1,600 197.18 216.90 188.22 200 1,400 -0.3
25/03/2021
197.18
 900 197.63 198.07 186.60 0 100 -0.0
24/03/2021
197.63
 1,200 198.07 198.07 194.22 100 0 0.0
23/03/2021
198.07
 1,001 198.43 198.43 198.07 100 500 -0.1
22/03/2021
198.43
 5 198.43 198.43 198.43 0 0 0
19/03/2021
198.43
 1,501 197.18 198.61 198.34 0 1,300 -0.3
18/03/2021
197.18
 2 197.18 197.18 197.18 0 0 0
17/03/2021
197.18
 1,808 197.18 197.18 191.80 200 200 0
16/03/2021
197.18
 1,912 198.07 198.07 197.18 900 0 0.2
15/03/2021
198.07
 1,400 198.43 198.43 188.66 0 700 -0.2
12/03/2021
198.43
 1,620 197.18 198.43 197.18 0 900 -0.2
11/03/2021
197.18
 3,002 197.00 198.52 197.00 600 2,000 -0.3
10/03/2021
197.00
 301 192.70 197.00 192.97 0 100 -0.0
09/03/2021
192.70
 400 190.10 195.39 189.11 0 200 -0.0
08/03/2021
190.10
 410 188.48 190.37 190.10 0 0 0
05/03/2021
188.48
 600 197.18 197.18 186.87 0 100 -0.0
04/03/2021
197.18
 730 197.18 197.18 185.80 0 100 -0.0
03/03/2021
197.18
 1,500 196.28 197.18 185.35 200 500 -0.1
02/03/2021
196.28
 1,200 196.73 197.18 184.81 0 100 -0.0
01/03/2021
196.73
 1,228 196.28 196.73 183.82 100 200 -0.0
26/02/2021
196.28
 500 195.39 196.28 182.84 0 100 -0.0
25/02/2021
195.39
 200 194.49 195.39 181.05 0 100 -0.0
24/02/2021
194.49
 635 197.63 197.63 178.18 0 100 -0.0
23/02/2021
197.63
 700 197.18 197.63 177.91 0 100 -0.0
22/02/2021
197.18
 1,100 197.18 198.07 180.15 0 100 -0.0
19/02/2021
197.18
 500 198.43 198.43 179.25 100 200 -0.0
18/02/2021
198.43
 761 198.43 198.43 178.63 500 600 -0.0
17/02/2021
198.43
 1,123 198.16 198.52 178.36 700 700 0.0
09/02/2021
198.16
 200 198.07 198.16 198.16 200 0 0.0
08/02/2021
198.07
 700 197.18 201.66 198.07 200 0 0

Chính sách bảo mật | Điều khoản sử dụng |