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)
16/06/2010
15.70
 204,700 15.36 16.22 15.44 0 0 0
15/06/2010
15.36
 201,000 15.44 15.53 15.27 0 0 0
14/06/2010
15.44
 61,100 15.36 15.70 15.36 0 0 0
11/06/2010
15.36
 131,100 15.36 15.70 15.27 0 4,700 -0.1
10/06/2010
15.36
 111,200 15.19 15.36 15.10 0 27,000 -0.5
09/06/2010
15.19
 53,300 15.36 15.53 15.10 0 0 0
08/06/2010
15.36
 299,600 15.10 15.36 14.50 0 4,000 -0.1
07/06/2010
15.10
 254,300 15.79 15.79 14.84 50,000 1,100 0.9
04/06/2010
15.79
 122,500 15.96 16.22 15.62 0 0 0
03/06/2010
15.96
 476,800 15.70 16.39 15.70 100 0 0.0
02/06/2010
15.70
 245,600 15.87 15.87 15.36 0 0 0
01/06/2010
15.87
 300,300 15.62 15.87 15.27 50,000 0 0.9
31/05/2010
15.62
 169,900 15.87 16.73 15.44 100 0 0.0
28/05/2010
15.87
 345,200 14.84 15.87 15.44 0 0 0
27/05/2010
14.84
 254,700 15.02 15.02 14.41 0 6,000 -0.1
26/05/2010
15.02
 324,500 14.67 15.10 14.59 1,000 0 0.0
25/05/2010
14.67
 394,100 14.76 14.93 14.16 0 3,000 -0.1
24/05/2010
14.76
 414,600 13.73 14.76 13.99 0 16,000 -0.3
21/05/2010
13.73
 399,100 15.36 15.36 13.73 0 0 0
20/05/2010
15.36
 577,200 14.33 15.44 13.64 0 0 0
19/05/2010
14.33
 421,800 15.27 15.44 14.33 0 0 0
18/05/2010
15.27
 216,400 15.44 15.79 15.19 0 0 0
17/05/2010
15.44
 258,600 16.30 16.39 15.36 0 0 0
14/05/2010
16.30
 228,500 16.30 16.56 16.13 0 0 0
13/05/2010
16.30
 165,600 16.22 16.73 16.13 0 0 0
12/05/2010: Cổ tức tiền mặt tỉ lệ: 10%
12/05/2010
16.22
 414,000 17.42 18.02 16.04 0 0 0
11/05/2010
17.42
 439,900 17.01 17.74 16.93 0 0 0
10/05/2010
17.01
 554,600 16.85 17.34 16.68 0 0 0
07/05/2010
16.85
 538,500 17.17 17.42 16.52 0 8,000 -0.2
06/05/2010
17.17
 741,700 16.68 17.58 16.76 0 7,500 -0.2
05/05/2010
16.68
 411,400 17.42 17.42 16.68 0 3,500 0
04/05/2010
17.42
 563,800 17.17 17.74 17.17 15,000 2,000 0.3
29/04/2010
17.17
 351,500 17.42 17.50 17.09 0 0 0
28/04/2010
17.42
 1,055,800 17.09 17.66 17.01 0 0 0
27/04/2010
17.09
 505,100 17.42 17.58 17.01 0 0 0
26/04/2010
17.42
 721,500 16.93 17.74 17.09 150,000 0 3.2
22/04/2010
16.93
 1,181,200 16.27 17.25 16.35 0 11,500 -0.2
21/04/2010
16.27
 515,400 16.19 16.52 15.70 0 4,000 -0.1
20/04/2010
16.19
 577,400 16.76 16.85 16.03 0 12,500 -0.2
19/04/2010
16.76
 949,400 17.09 17.34 16.44 4,000 0 0.1
16/04/2010
17.09
 898,300 17.17 17.74 16.60 2,000 0 0.0
15/04/2010
17.17
 631,100 16.76 17.42 17.01 3,000 0 0.1
14/04/2010
16.76
 1,067,900 16.19 17.01 16.35 0 1,000 -0.0
13/04/2010
16.19
 1,069,300 16.19 16.93 16.03 0 0 0
12/04/2010
16.19
 689,500 15.86 16.35 15.95 0 0 0
09/04/2010
15.86
 246,700 16.03 16.19 15.78 0 0 0
08/04/2010
16.03
 678,800 15.54 16.19 15.70 0 0 0
07/04/2010
15.54
 400,600 15.62 16.27 15.46 13,500 0 0.3
06/04/2010
15.62
 485,500 15.54 16.27 15.37 1,000 0 0.0
05/04/2010
15.54
 474,100 14.72 15.54 14.72 0 0 0
02/04/2010
14.72
 508,800 15.05 15.05 14.31 0 0 0
01/04/2010
15.05
 187,100 14.80 15.21 14.47 0 0 0
31/03/2010
14.80
 214,200 15.37 15.46 14.39 0 0 0
30/03/2010
15.37
 151,900 15.86 16.27 15.05 8,000 0 0.2
29/03/2010
15.86
 118,100 15.95 16.35 15.46 0 0 0
26/03/2010
15.95
 141,600 16.27 16.68 15.46 0 0 0
25/03/2010
16.27
 490,500 17.50 17.50 16.19 2,000 0 0.0
24/03/2010
17.50
 148,200 17.17 17.58 17.01 1,000 0 0.0
23/03/2010
17.17
 218,100 17.58 17.58 16.76 0 0 0
22/03/2010
17.58
 238,600 18.07 18.40 17.34 0 0 0
19/03/2010
18.07
 227,800 18.48 18.81 17.99 0 0 0
18/03/2010
18.48
 335,000 18.24 18.64 17.83 0 1,500 -0.0
17/03/2010
18.24
 374,300 18.40 19.46 17.91 2,000 0 0.0
16/03/2010
18.40
 1,209,900 17.09 18.40 17.25 27,000 0 0.6
15/03/2010
17.09
 233,300 17.42 17.99 17.01 0 14,000 -0.3
12/03/2010
17.42
 231,800 17.25 17.58 17.01 1,500 6,000 -0.1
11/03/2010
17.25
 132,500 17.58 17.91 17.25 0 0 0
10/03/2010
17.58
 222,200 18.15 18.32 17.50 0 0 0
09/03/2010
18.15
 258,200 18.32 19.46 17.99 0 0 0
08/03/2010
18.32
 561,300 17.17 18.32 17.99 0 0 0
05/03/2010
17.17
 126,000 16.93 17.58 16.52 0 0 0
04/03/2010
16.93
 134,900 16.68 17.66 16.85 5,000 0 0.1
03/03/2010
16.68
 266,800 16.19 16.85 15.95 0 52,000 -1.0
02/03/2010
16.19
 124,000 16.44 16.52 16.03 0 0 0
01/03/2010
16.44
 80,900 16.35 16.85 16.35 0 0 0
26/02/2010
16.35
 63,100 16.27 16.60 16.27 0 0 0
25/02/2010
16.27
 70,100 16.27 16.60 16.03 0 0 0
24/02/2010
16.27
 141,500 16.11 16.52 15.62 0 4,000 -0.1
23/02/2010
16.11
 73,200 16.93 16.93 16.03 0 0 0
22/02/2010
16.93
 47,800 16.93 17.66 16.76 0 0 0
12/02/2010
16.93
 90,400 16.76 17.09 16.76 0 0 0
11/02/2010
16.76
 150,100 16.52 17.01 16.35 9,000 0 0.2
10/02/2010
16.52
 72,000 16.35 17.01 16.35 1,000 6,000 -0.1
09/02/2010
16.35
 194,700 16.68 16.76 16.11 0 1,000 -0.0
08/02/2010
16.68
 74,100 16.35 17.01 16.35 0 0 0
05/02/2010
16.35
 119,500 17.17 17.42 15.95 0 0 0
04/02/2010
17.17
 322,100 16.11 17.17 16.19 6,000 0 0.1
03/02/2010
16.11
 79,100 15.95 16.27 15.54 0 0 0
02/02/2010
15.95
 114,200 15.86 16.35 15.62 4,000 1,000 0.1
01/02/2010
15.86
 57,300 16.19 16.27 15.86 0 0 0
29/01/2010
16.19
 41,400 16.19 16.44 15.86 1,000 1,000 0.0
28/01/2010
16.19
 86,900 16.85 16.85 15.95 0 0 0
27/01/2010
16.85
 93,500 17.17 17.66 15.95 0 0 0
26/01/2010
17.17
 300,600 15.95 17.17 16.76 20,000 0 0.4
25/01/2010
15.95
 74,200 15.95 16.27 15.86 1,000 0 0.0
22/01/2010
15.95
 125,500 15.62 16.35 14.88 1,000 0 0.0
21/01/2010
15.62
 184,900 16.19 16.76 15.54 0 2,000 -0.0
20/01/2010
16.19
 67,100 17.17 17.83 16.19 0 0 0
19/01/2010
17.17
 208,000 16.68 17.50 15.86 0 0 0
18/01/2010
16.68
 189,000 17.74 18.48 16.60 0 67,700 -1.4

Chính sách bảo mật | Điều khoản sử dụng |