CTCP Chứng khoán Phố Wall (wss)

6
0.10
(1.69%)
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
(2026-08-12) 		-0.30 -4.84% 321,000 -8,300 0
5.90
6.30
6
2 tháng
(2026-07-13) 		-0.50 -7.81% 931,800 -3,800 0
5.90
6.50
6
3 tháng
(2026-06-15) 		-0.60 -9.23% 1,634,700 -1,700 0
5.90
7.30
6
6 tháng
(2026-03-16) 		-0.30 -4.84% 2,520,900 7,500 -0.0
5.90
7.30
6
12 tháng
(2025-09-16) 		-1.80 -23.38% 5,548,700 700 -0.1
5.90
7.70
6
24 tháng
(2024-09-23) 		1 20.41% 14,392,437 40,800 0.1
3.70
9.10
6
36 tháng
(2023-09-27) 		-1.20 -16.90% 22,176,796 39,900 0.1
3.70
9.10
6
60 tháng
(2021-10-07) 		-5.40 -47.79% 62,419,248 13,100 -0.4
3.60
18.30
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |