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)
05/11/2010
10.60
 388,600 10.30 10.90 10.50 0 0 0
04/11/2010
10.30
 201,200 10.20 10.60 10.20 0 2,000 -0.0
03/11/2010
10.20
 237,900 10.40 10.50 10 0 0 0
02/11/2010
10.40
 131,800 10.60 10.70 10.30 0 0 0
01/11/2010
10.60
 75,900 10.70 10.90 10.50 0 0 0
29/10/2010
10.70
 78,800 10.70 11 10.70 0 20,000 -0.2
28/10/2010
10.70
 69,900 11 11 10.70 0 0 0
27/10/2010
11
 131,100 11.20 11.50 10.80 0 2,000 -0.0
26/10/2010
11.20
 437,200 10.90 11.40 10.50 0 0 0
25/10/2010
10.90
 223,700 10.80 11 10.50 0 0 0
22/10/2010
10.80
 209,500 10.90 11 10.50 300 0 0.0
21/10/2010
10.90
 224,000 11 11.10 10.80 0 0 0
20/10/2010
11
 1,314,200 11.20 11.40 10.70 0 0 0
19/10/2010
11.20
 325,900 11.30 11.40 11 0 500 -0.0
18/10/2010
11.30
 205,400 11.30 11.50 11.10 10,000 2,500 0.1
15/10/2010
11.30
 323,900 11.40 11.60 11.20 0 0 0
14/10/2010
11.40
 253,200 11.30 11.50 11 0 2,000 -0.0
13/10/2010
11.30
 132,300 11.40 11.40 11.10 0 0 0
12/10/2010
11.40
 357,400 11.30 11.50 11.10 0 0 0
11/10/2010
11.30
 237,300 11.20 11.70 10.80 0 0 0
08/10/2010
11.20
 145,200 11.40 11.70 11.10 0 0 0
07/10/2010
11.40
 132,900 11.90 12.10 11.40 0 0 0
06/10/2010
11.90
 322,300 11.40 11.90 11.50 0 0 0
05/10/2010
11.40
 262,800 11.20 11.60 11.10 0 50,000 -0.6
04/10/2010
11.20
 219,900 11.80 12.40 11.20 0 0 0
01/10/2010
11.80
 130,000 12 12.20 11.80 0 0 0
30/09/2010
12
 264,300 12.10 12.60 11.90 0 0 0
29/09/2010
12.10
 244,900 12.70 13 12.10 3,000 0 0.0
28/09/2010
12.70
 995,500 11.90 12.70 12.40 6,000 1,000 0.1
27/09/2010: Quyền mua cổ phiếu: 1/1.5 Giá: 10 (Volume + 150%, Ratio=1.50)
27/09/2010
11.90
 60,300 11.24 11.90 11.90 0 0 0
24/09/2010
11.24
 512,400 11.33 11.33 10.98 0 0 0
23/09/2010
11.33
 313,800 11.50 11.50 11.07 400 2,000 -0.0
22/09/2010
11.50
 154,500 11.50 11.58 11.41 0 0 0
21/09/2010
11.50
 200,000 11.58 11.84 11.41 0 0 0
20/09/2010
11.58
 183,700 11.93 12.36 11.58 0 0 0
17/09/2010
11.93
 397,600 11.24 11.93 11.41 0 0 0
16/09/2010
11.24
 336,100 11.67 11.75 11.07 0 0 0
15/09/2010
11.67
 126,400 12.36 12.53 11.67 0 0 0
14/09/2010
12.36
 144,400 11.84 12.61 12.01 0 0 0
13/09/2010
11.84
 177,400 12.44 12.61 11.84 100 0 0.0
10/09/2010
12.44
 452,400 13.30 13.47 12.44 0 0 0
09/09/2010
13.30
 313,100 12.87 13.64 12.87 100 0 0.0
08/09/2010
12.87
 717,500 12.87 13.56 12.36 0 0 0
07/09/2010
12.87
 234,400 13.13 13.64 12.53 0 0 0
06/09/2010
13.13
 652,200 12.44 13.30 12.44 2,000 0 0.0
01/09/2010
12.44
 400,700 12.01 12.78 12.01 0 8,000 -0.1
31/08/2010
12.01
 496,500 11.84 12.53 11.75 8,000 0 0.1
30/08/2010
11.84
 188,900 10.73 11.84 11.15 0 0 0
27/08/2010
10.73
 175,300 11.07 11.50 10.73 0 0 0
26/08/2010
11.07
 180,200 10.98 11.75 10.30 0 0 0
25/08/2010
10.98
 146,200 11.67 11.93 10.98 0 0 0
24/08/2010
11.67
 91,800 12.18 12.18 11.67 0 0 0
23/08/2010
12.18
 48,800 12.78 12.78 12.18 0 0 0
20/08/2010
12.78
 195,800 12.53 12.96 12.27 300 0 0.0
19/08/2010
12.53
 22,900 12.61 12.87 12.53 0 0 0
18/08/2010
12.61
 91,300 13.13 13.64 12.61 0 0 0
17/08/2010
13.13
 165,400 13.56 13.73 12.78 0 0 0
16/08/2010
13.56
 416,700 12.70 13.56 12.78 1,000 0 0.0
13/08/2010
12.70
 278,700 12.27 12.78 12.10 0 0 0
12/08/2010
12.27
 127,000 13.13 13.30 12.27 100 0 0.0
11/08/2010
13.13
 80,100 12.96 13.21 12.87 0 0 0
10/08/2010
12.96
 147,200 13.56 13.56 12.78 0 0 0
09/08/2010
13.56
 150,500 13.99 14.41 13.30 0 0 0
06/08/2010
13.99
 39,500 14.24 14.24 13.99 0 0 0
05/08/2010
14.24
 178,200 14.41 14.76 14.16 0 0 0
04/08/2010
14.41
 54,500 14.41 14.67 14.16 0 0 0
03/08/2010
14.41
 73,000 14.76 14.93 14.41 0 0 0
02/08/2010
14.76
 90,400 14.93 15.19 14.59 0 0 0
30/07/2010
14.93
 104,800 14.93 15.19 14.84 0 0 0
29/07/2010
14.93
 129,300 14.93 15.19 14.76 0 0 0
28/07/2010
14.93
 125,000 15.10 15.27 14.59 0 3,600 -0.1
27/07/2010
15.10
 292,900 14.84 15.44 15.10 0 0 0
26/07/2010
14.84
 137,000 15.10 15.27 14.76 0 0 0
23/07/2010
15.10
 122,300 15.27 15.36 15.02 2,100 0 0.0
22/07/2010
15.27
 153,700 15.19 15.44 15.02 0 0 0
21/07/2010
15.19
 337,100 15.19 15.53 15.02 0 50,000 -0.9
20/07/2010
15.19
 126,900 15.02 15.53 15.02 1,100 0 0.0
19/07/2010
15.02
 131,500 15.19 15.36 15.02 0 0 0
16/07/2010
15.19
 128,300 15.10 15.96 15.19 0 0 0
15/07/2010
15.10
 267,300 15.62 15.62 15.02 0 0 0
14/07/2010
15.62
 348,500 15.62 16.30 15.53 0 0 0
13/07/2010
15.62
 440,700 14.67 15.62 14.93 0 0 0
12/07/2010
14.67
 216,600 14.50 14.93 14.50 50,000 0 0.9
09/07/2010
14.50
 242,800 14.41 15.02 14.41 0 0 0
08/07/2010
14.41
 276,700 14.41 15.19 14.41 0 0 0
07/07/2010
14.41
 280,200 14.76 15.10 14.41 0 0 0
06/07/2010
14.76
 213,700 15.10 15.19 14.59 0 0 0
05/07/2010
15.10
 466,200 15.19 15.36 14.84 0 0 0
02/07/2010
15.19
 141,400 15.36 15.36 15.10 0 0 0
01/07/2010
15.36
 138,300 15.36 15.53 15.02 0 0 0
30/06/2010
15.36
 209,100 15.53 15.53 15.02 0 0 0
29/06/2010
15.53
 89,800 15.44 15.70 15.44 1,800 0 0.0
28/06/2010
15.44
 94,700 15.19 15.70 15.27 0 0 0
25/06/2010
15.19
 139,700 15.62 15.62 15.19 0 0 0
24/06/2010
15.62
 68,500 15.62 15.96 15.53 0 0 0
23/06/2010
15.62
 217,400 15.79 15.79 15.44 1,000 0 0.0
22/06/2010
15.79
 133,400 16.13 16.47 15.70 0 0 0
21/06/2010
16.13
 557,500 15.70 16.73 15.70 0 0 0
18/06/2010
15.70
 157,500 15.53 15.87 15.44 0 0 0
17/06/2010
15.53
 150,400 15.70 16.04 15.53 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |