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)
29/08/2011
4.30
 1,413,400 4 4.30 3.90 0 0 0
26/08/2011
4
 174,700 4 4.10 3.90 0 0 0
25/08/2011
4
 396,400 3.90 4.10 3.90 0 0 0
24/08/2011
3.90
 410,900 3.90 4.10 3.80 0 5,000 -0.0
23/08/2011
3.90
 499,900 4.10 4.10 3.90 0 0 0
22/08/2011
4.10
 783,400 3.80 4.10 3.80 1,000 0 0.0
19/08/2011
3.80
 482,600 3.80 4 3.70 0 0 0
18/08/2011
3.80
 596,300 3.90 4 3.80 1,000 10,000 -0.0
17/08/2011
3.90
 545,300 3.60 3.90 3.60 0 14,000 -0.1
16/08/2011
3.60
 73,400 3.60 3.70 3.50 1,000 0 0.0
15/08/2011
3.60
 280,400 3.70 3.80 3.60 0 13,100 -0.0
12/08/2011
3.70
 155,900 3.70 3.80 3.60 500 0 0.0
11/08/2011
3.70
 393,800 3.80 3.90 3.70 0 10,000 -0.0
10/08/2011
3.80
 559,300 3.90 4.10 3.80 200 14,800 -0.1
09/08/2011
3.90
 251,900 4 4.10 3.90 20,000 0 0.1
08/08/2011
4
 311,800 4.30 4.30 4 0 31,700 -0.1
05/08/2011
4.30
 344,300 4.30 4.50 4.20 4,000 0 0.0
04/08/2011
4.30
 344,000 4.20 4.30 4.10 0 0 0
03/08/2011
4.20
 130,600 4.20 4.20 4 0 15,000 -0.1
02/08/2011
4.20
 163,100 4.10 4.30 4.10 0 10,000 -0.0
01/08/2011
4.10
 157,000 4.40 4.40 4.10 4,000 10,000 -0.0
29/07/2011
4.40
 176,700 4.30 4.40 4.20 0 50,000 -0.2
28/07/2011
4.30
 437,800 4.20 4.40 4.20 0 0 0
27/07/2011
4.20
 70,300 4.20 4.30 4.20 0 0 0
26/07/2011
4.20
 102,600 4.20 4.40 4.20 0 0 0
25/07/2011
4.20
 88,100 4.40 4.50 4.20 10,500 0 0.0
22/07/2011
4.40
 104,100 4.50 4.60 4.30 0 0 0
21/07/2011
4.50
 147,400 4.50 4.60 4.40 0 10,000 -0.0
20/07/2011
4.50
 295,800 4.40 4.60 4.30 0 0 0
19/07/2011
4.40
 221,500 4.50 4.60 4.40 0 10,000 -0.0
18/07/2011
4.50
 151,900 4.50 4.60 4.40 0 0 0
15/07/2011
4.50
 79,000 4.60 4.70 4.50 0 0 0
14/07/2011
4.60
 64,600 4.60 4.70 4.50 0 0 0
13/07/2011
4.60
 98,600 4.60 4.80 4.50 0 0 0
12/07/2011
4.60
 247,000 4.50 4.70 4.40 0 2,300 -0.0
11/07/2011
4.50
 144,800 4.60 4.80 4.50 0 0 0
08/07/2011
4.60
 227,500 4.70 4.80 4.50 0 0 0
07/07/2011
4.70
 154,700 4.70 4.80 4.70 0 0 0
06/07/2011
4.70
 205,700 5 5 4.70 0 5,700 -0.0
05/07/2011
5
 850,500 4.70 5 4.80 148,000 0 0.7
04/07/2011
4.70
 170,300 4.50 4.80 4.50 0 6,000 -0.0
01/07/2011
4.50
 169,300 4.50 4.80 4.50 0 5,500 -0.0
30/06/2011
4.50
 458,800 4.80 4.90 4.50 0 315,000 -1.4
29/06/2011
4.80
 755,300 4.80 4.90 4.50 0 0 0
28/06/2011
4.80
 349,900 4.70 4.80 4.60 0 0 0
27/06/2011
4.70
 370,500 4.70 4.90 4.60 0 0 0
24/06/2011
4.70
 209,700 4.60 4.80 4.60 0 49,000 -0.2
23/06/2011
4.60
 115,500 4.80 4.80 4.60 0 4,500 -0.0
22/06/2011
4.80
 409,100 4.90 5 4.70 4,000 67,000 -0.3
21/06/2011
4.90
 277,900 4.70 5 4.60 0 0 0
20/06/2011
4.70
 432,300 4.90 5 4.70 0 15,000 -0.1
17/06/2011
4.90
 769,100 5.10 5.20 4.90 0 80,000 -0.4
16/06/2011
5.10
 619,200 5.30 5.40 5 40,000 0 0.2
15/06/2011
5.30
 147,700 5.40 5.40 5.30 0 0 0
14/06/2011
5.40
 880,200 5.60 5.80 5.30 0 3,000 -0.0
13/06/2011
5.60
 898,200 5.30 5.60 5.20 500 20,000 -0.1
10/06/2011
5.30
 868,600 5 5.30 5 5,000 20,000 -0.1
09/06/2011
5
 497,200 4.90 5.10 4.70 0 0 0
08/06/2011
4.90
 565,600 5.20 5.30 4.80 0 0 0
07/06/2011
5.20
 388,600 5 5.20 4.90 10,000 0 0.1
06/06/2011
5
 218,800 4.90 5 4.80 0 0 0
03/06/2011
4.90
 865,800 5 5.30 4.90 40,000 0 0.2
02/06/2011
5
 1,327,100 4.60 5 4.70 86,000 0 0.4
01/06/2011
4.60
 856,800 4.60 4.90 4.30 5,200 0 0.0
31/05/2011
4.60
 163,800 4.60 4.70 4.60 0 0 0
30/05/2011
4.60
 397,600 5 5 4.60 0 0 0
27/05/2011
5
 730,000 4.80 5 4.70 0 0 0
26/05/2011
4.80
 1,681,800 4.60 4.90 4.30 30,000 0 0.1
25/05/2011
4.60
 20,300 4.80 4.80 4.60 0 0 0
24/05/2011
4.80
 71,800 5 5 4.80 0 0 0
23/05/2011
5
 263,800 5.20 5.30 4.90 0 0 0
20/05/2011
5.20
 282,800 5.30 5.40 5.20 0 0 0
19/05/2011
5.30
 416,300 5.40 5.60 5.30 0 0 0
18/05/2011
5.40
 294,500 5.40 5.60 5.30 0 0 0
17/05/2011
5.40
 325,200 5.60 5.70 5.40 20,000 0 0.1
16/05/2011
5.60
 376,600 5.70 5.90 5.60 30,000 0 0.2
13/05/2011
5.70
 264,200 5.70 5.90 5.60 0 0 0
12/05/2011
5.70
 214,100 5.70 5.90 5.60 0 0 0
11/05/2011
5.70
 223,700 5.70 6 5.70 0 100,000 -0.6
10/05/2011
5.70
 350,500 5.90 6 5.70 0 0 0
09/05/2011
5.90
 589,400 5.70 5.90 5.60 0 0 0
06/05/2011
5.70
 125,000 5.50 5.70 5.50 500 0 0.0
05/05/2011
5.50
 247,400 5.60 5.70 5.40 0 1,000 -0.0
04/05/2011
5.60
 271,000 5.90 6 5.60 0 0 0
29/04/2011
5.90
 540,400 5.80 5.90 5.70 9,200 0 0.1
28/04/2011
5.80
 335,700 5.70 5.80 5.60 0 0 0
27/04/2011
5.70
 236,900 5.70 5.90 5.70 0 0 0
26/04/2011
5.70
 325,500 5.80 6 5.60 0 0 0
25/04/2011
5.80
 787,000 5.60 5.80 5.50 0 30,000 -0.2
22/04/2011
5.60
 280,000 5.60 5.80 5.40 0 0 0
21/04/2011
5.60
 208,100 5.80 6 5.60 0 0 0
20/04/2011
5.80
 91,400 6 6.10 5.80 0 0 0
19/04/2011
6
 116,900 5.90 6.20 5.90 0 0 0
18/04/2011
5.90
 214,200 6.20 6.40 5.90 0 15,000 -0.1
15/04/2011
6.20
 195,500 6.40 6.50 6.20 0 0 0
14/04/2011
6.40
 175,000 6.40 6.70 6.30 0 0 0
13/04/2011
6.40
 100,600 6.70 6.70 6.40 0 0 0
08/04/2011
6.70
 184,500 6.60 6.80 6.60 0 5,000 -0.0
07/04/2011
6.60
 223,100 6.80 6.90 6.60 0 0 0
06/04/2011
6.80
 536,000 6.60 6.90 6.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |