CTCP Chứng khoán Phố Wall (wss)

6.30
-0.10
(-1.56%)
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
(2025-12-29) 		-0.30 -4.41% 471,600 8,100 0.1
6.40
6.80
6.40
2 tháng
(2025-11-28) 		-0.20 -2.99% 915,900 10,200 0.1
6.40
7.10
6.40
3 tháng
(2025-10-29) 		-0.70 -9.72% 1,342,500 4,300 0.0
6.40
7.20
6.40
6 tháng
(2025-07-31) 		-0.70 -9.72% 6,928,600 14,300 0.1
6.40
9.10
6.40
12 tháng
(2025-02-03) 		1.80 38.30% 10,760,053 38,800 0.2
3.70
9.10
6.40
24 tháng
(2024-02-07) 		0.50 8.33% 16,039,537 35,500 0.2
3.70
9.10
6.40
36 tháng
(2023-02-13) 		2 44.44% 30,829,233 45,000 0.2
3.70
9.40
6.40
60 tháng
(2021-02-22) 		1.90 41.30% 99,003,747 10,900 -0.2
3.60
18.30
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2012
3.60
 249,000 3.60 3.70 3.50 0 0 0
17/01/2012
3.60
 1,222,000 3.60 3.80 3.50 500,000 0 1.8
16/01/2012
3.60
 877,400 3.40 3.60 3.50 0 0 0
13/01/2012
3.40
 479,700 3.20 3.40 3.20 0 0 0
12/01/2012
3.20
 685,500 3.10 3.30 3 0 0 0
11/01/2012
3.10
 778,900 2.90 3.10 3 0 11,500 -0.0
10/01/2012
2.90
 53,500 2.90 2.90 2.90 0 0 0
09/01/2012
2.90
 510,700 2.80 2.90 2.70 0 0 0
06/01/2012
2.80
 825,300 2.90 2.90 2.70 0 0 0
05/01/2012
2.90
 403,600 2.90 2.90 2.80 0 0 0
04/01/2012
2.90
 593,800 3.10 3.10 2.90 0 0 0
03/01/2012
3.10
 245,400 2.90 3.20 3 0 0 0
30/12/2011
2.90
 830,100 3.10 3.20 2.90 0 0 0
29/12/2011
3.10
 251,500 3.30 3.40 3.10 0 0 0
28/12/2011
3.30
 742,200 3.50 3.50 3.30 0 0 0
27/12/2011
3.50
 4,200 3.70 3.70 3.50 0 0 0
26/12/2011
3.70
 128,500 3.90 3.90 3.70 0 0 0
23/12/2011
3.90
 241,700 4 4 3.90 0 0 0
22/12/2011
4
 32,100 4.10 4.20 4 0 0 0
21/12/2011
4.10
 556,000 4.10 4.30 4 0 0 0
20/12/2011
4.10
 242,600 4.30 4.30 4.10 0 0 0
19/12/2011
4.30
 664,000 4.50 4.60 4.30 0 0 0
16/12/2011
4.50
 574,100 4.50 4.70 4.50 0 0 0
15/12/2011
4.50
 604,700 4.60 4.80 4.30 0 0 0
14/12/2011
4.60
 584,100 4.70 4.90 4.60 5,000 0 0.0
13/12/2011
4.70
 483,700 4.80 5 4.60 0 0 0
12/12/2011
4.80
 218,100 4.90 5.10 4.80 0 0 0
09/12/2011
4.90
 659,800 5 5 4.90 0 0 0
08/12/2011
5
 841,800 5.10 5.20 4.90 0 0 0
07/12/2011
5.10
 948,900 5.10 5.20 5 0 0 0
06/12/2011
5.10
 1,424,200 5.20 5.40 5 0 0 0
05/12/2011
5.20
 2,090,900 5 5.20 4.90 0 0 0
02/12/2011
5
 1,111,300 4.90 5 4.70 0 20,000 -0.1
01/12/2011
4.90
 569,700 4.70 5.10 4.80 0 25,000 -0.1
30/11/2011
4.70
 480,500 4.80 5 4.70 0 15,000 -0.1
29/11/2011
4.80
 1,549,700 4.90 5 4.80 4,000 127,000 -0.6
28/11/2011
4.90
 2,166,400 4.60 4.90 4.30 0 207,000 -0.9
25/11/2011
4.60
 16,800 4.90 4.90 4.60 0 0 0
24/11/2011
4.90
 337,200 5.10 5.10 4.90 0 4,000 -0.0
23/11/2011
5.10
 961,800 5.10 5.30 5 10,000 0 0.1
22/11/2011
5.10
 631,300 5 5.20 4.90 82,000 0 0.4
21/11/2011
5
 562,900 5.10 5.20 5 30,000 0 0.2
18/11/2011
5.10
 613,000 5.20 5.20 5 5,000 0 0.0
17/11/2011
5.20
 976,300 5.30 5.60 5.20 35,000 0 0.2
16/11/2011
5.30
 914,600 5.10 5.30 5.10 50,000 0 0.3
15/11/2011
5.10
 442,000 4.90 5.10 4.90 0 0 0
14/11/2011
4.90
 1,122,800 4.90 4.90 4.80 0 10,000 -0.0
11/11/2011
4.90
 825,100 4.90 5.10 4.80 0 50,000 -0.2
10/11/2011
4.90
 1,065,100 5.10 5.10 4.80 0 140,000 -0.7
09/11/2011
5.10
 380,200 5.10 5.20 5 20,000 0 0.1
08/11/2011
5.10
 536,500 5.10 5.20 4.90 15,000 0 0.1
07/11/2011
5.10
 455,600 5.10 5.10 4.90 1,500 0 0.0
04/11/2011
5.10
 703,600 5.10 5.30 5 25,000 0 0.1
03/11/2011
5.10
 799,100 5.20 5.30 5 40,000 0 0.2
02/11/2011
5.20
 885,200 5.30 5.40 5.20 30,000 0 0.2
01/11/2011
5.30
 1,779,900 5.60 5.70 5.30 20,000 0 0.1
31/10/2011
5.60
 2,054,000 5.30 5.60 5.40 42,500 0 0.2
28/10/2011
5.30
 949,000 5.10 5.30 5.20 50,000 0 0.3
27/10/2011
5.10
 437,600 5 5.20 4.90 18,000 0 0.1
26/10/2011
5
 889,900 5 5.10 4.80 0 0 0
25/10/2011
5
 865,700 5.20 5.20 5 22,700 0 0.1
24/10/2011
5.20
 1,099,100 5.20 5.50 5.10 112,300 0 0.6
21/10/2011
5.20
 2,064,800 4.90 5.20 4.80 100,000 0 0.5
20/10/2011
4.90
 936,800 4.70 4.90 4.70 10,000 0 0.0
19/10/2011
4.70
 703,300 4.40 4.70 4.30 0 0 0
18/10/2011
4.40
 927,000 4.60 4.60 4.40 0 15,000 -0.1
17/10/2011
4.60
 775,000 4.90 5 4.60 0 30,000 -0.1
14/10/2011
4.90
 637,000 5 5.10 4.80 0 50,000 -0.3
13/10/2011
5
 1,611,000 5.30 5.30 5 0 45,000 -0.2
12/10/2011
5.30
 678,400 5.50 5.50 5.30 0 10,000 -0.1
11/10/2011
5.50
 516,900 5.60 5.80 5.50 0 10,000 -0.1
10/10/2011
5.60
 749,600 5.90 5.90 5.60 0 0 0
07/10/2011
5.90
 791,200 6.20 6.30 5.80 10,000 0 0.1
06/10/2011
6.20
 1,297,400 5.70 6.20 5.80 0 0 0
05/10/2011
5.70
 652,100 5.80 5.90 5.70 12,000 0 0.1
04/10/2011
5.80
 646,200 5.70 5.90 5.60 0 10,000 -0.1
03/10/2011
5.70
 1,056,900 5.60 5.90 5.40 28,000 0 0.2
30/09/2011
5.60
 1,474,200 6 6 5.60 50,000 0 0.3
29/09/2011
6
 1,040,600 6.30 6.30 6 0 0 0
28/09/2011
6.30
 1,580,900 6.50 6.80 6.20 0 0 0
27/09/2011
6.50
 1,327,800 6.60 6.80 6.40 0 0 0
26/09/2011
6.60
 1,443,500 6.80 7 6.50 10,000 0 0.1
23/09/2011
6.80
 1,311,300 7 7 6.70 10,000 0 0.1
22/09/2011
7
 1,984,000 7 7.10 6.70 0 0 0
21/09/2011
7
 1,664,200 6.90 7.40 6.80 7,000 10,000 -0.0
20/09/2011
6.90
 1,902,300 6.70 7 6.80 0 0 0
19/09/2011
6.70
 793,100 6.30 6.70 6.20 0 10,000 -0.1
16/09/2011
6.30
 2,270,300 6.60 6.70 6.20 0 15,000 -0.1
15/09/2011
6.60
 2,440,000 6.70 6.90 6.60 0 27,000 -0.2
14/09/2011
6.70
 4,549,500 6.80 7.20 6.60 11,000 10,000 0.0
13/09/2011
6.80
 374,900 6.40 6.80 6.80 0 0 0
12/09/2011
6.40
 669,400 6 6.40 6.30 0 0 0
09/09/2011
6
 1,097,600 5.70 6 5.70 0 0 0
08/09/2011
5.70
 772,200 5.50 5.70 5.70 0 0 0
07/09/2011
5.50
 2,033,300 5.30 5.50 5.10 6,000 0 0.0
06/09/2011
5.30
 2,308,500 5.30 5.60 5 10,000 16,000 -0.0
05/09/2011
5.30
 1,567,300 5 5.30 5.10 0 0 0
01/09/2011
5
 474,800 4.70 5 4.90 0 0 0
31/08/2011
4.70
 1,843,100 4.40 4.70 4.40 33,100 0 0.2
30/08/2011
4.40
 1,127,100 4.30 4.40 4.20 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |