CTCP Chứng khoán Phố Wall (wss)

6.20
0.10
(1.64%)
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
(2026-08-19) 		0.10 1.67% 466,100 -7,400 -0.1
5.90
6.50
6.20
2 tháng
(2026-07-20) 		-0.20 -3.17% 1,069,600 -6,300 0.0
5.90
6.50
6.20
3 tháng
(2026-06-22) 		-0.60 -8.96% 1,719,300 -800 0.0
5.90
7.30
6.20
6 tháng
(2026-03-23) 		0 0% 2,841,500 9,600 0.1
5.90
7.30
6.20
12 tháng
(2025-09-23) 		-1.30 -17.57% 6,031,500 2,600 0.0
5.90
7.70
6.20
24 tháng
(2024-09-30) 		1.30 27.08% 16,027,023 44,600 0.2
3.70
9.10
6.20
36 tháng
(2023-10-04) 		-0.60 -8.96% 24,183,960 41,300 0.2
3.70
9.10
6.20
60 tháng
(2021-10-14) 		-5.40 -46.96% 64,656,737 14,500 -0.3
3.60
18.30
6.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2022
12.80
 24,000 12.40 12.80 12 0 1,200 0.0
26/01/2022
12.40
 74,000 12.60 13 11.80 0 0 0
25/01/2022
12.60
 78,100 12.60 12.90 11.40 0 200 0.0
24/01/2022
12.60
 158,700 13.90 13.90 12.60 0 0 0
21/01/2022
13.90
 154,509 13.20 14.50 13 1,000 0 0.0
20/01/2022
13.20
 123,600 12.50 13.30 12 0 0 0
19/01/2022
12.50
 256,300 12.80 14 11.60 200 0 0.0
18/01/2022
12.80
 81,700 14.20 14.20 12.80 0 0 0
17/01/2022
14.20
 242,900 15.70 15.80 14.20 0 0 0
14/01/2022
15.70
 92,200 15.40 15.80 15.10 0 0 0
13/01/2022
15.40
 255,546 16.60 16.90 15.40 0 0 0
12/01/2022
16.60
 307,700 16.30 17 15.90 0 10,500 -0.2
11/01/2022
16.30
 268,856 17.40 17.50 16.30 0 4,300 -0.1
10/01/2022
17.40
 267,346 17.90 18.30 17.40 0 0 0
07/01/2022
17.90
 425,110 17.60 17.90 17.10 0 100 0.0
06/01/2022
17.60
 315,004 18 18 17.40 0 0 0
05/01/2022
18
 408,280 18.30 18.50 17.60 0 5,300 -0.1
04/01/2022
18.30
 288,703 18.10 19.20 17.80 0 0 0
31/12/2021
18.10
 514,621 17.70 19.20 17.60 0 0 0
30/12/2021
17.70
 898,409 16.10 17.70 16.20 0 0 0
29/12/2021
16.10
 179,103 15.40 16.20 15.20 300 0 0.0
28/12/2021
15.40
 210,706 15.10 15.70 15.10 100 0 0.0
27/12/2021
15.10
 87,500 14.90 15.40 14.90 0 0 0
24/12/2021
14.90
 111,403 14.70 15.10 14.20 0 0 0
23/12/2021
14.70
 227,805 15.50 15.90 14.70 4,000 0 0.1
22/12/2021
15.50
 212,559 16 16.50 15.40 0 0 0
21/12/2021
16
 125,108 16.70 16.80 16 0 0 0
20/12/2021
16.70
 270,005 16.40 16.90 16.40 0 2,500 0.0
17/12/2021
16.40
 259,292 16.10 16.80 15.50 300 0 0.0
16/12/2021
16.10
 150,800 16.60 17.20 16 700 0 0.0
15/12/2021
16.60
 359,700 15.10 16.60 15.20 0 0 0
14/12/2021
15.10
 152,500 15 15.20 14.90 0 0 0
13/12/2021
15
 142,330 14.80 15.10 14.80 1,400 0 0.0
10/12/2021
14.80
 116,936 14.80 15.20 14.80 0 0 0
09/12/2021
14.80
 68,750 14.80 14.90 14.50 0 0 0
08/12/2021
14.80
 136,930 14.80 15.10 14.40 0 0 0
07/12/2021
14.80
 196,517 14.40 14.90 13.60 0 100 0.0
06/12/2021
14.40
 215,272 16 16 14.40 0 0 0
03/12/2021
16
 256,471 16.70 16.80 15.70 0 0 0
02/12/2021
16.70
 278,911 16.50 17.30 16.60 100 0 0.0
01/12/2021
16.50
 220,550 16.30 16.70 16.20 0 0 0
30/11/2021
16.30
 299,420 16.50 16.90 16.10 0 0 0
29/11/2021
16.50
 216,695 16.60 16.80 15.60 0 0 0
26/11/2021
16.60
 228,900 17.20 17.20 16.50 1,200 0 0.0
25/11/2021
17.20
 412,705 16.70 17.80 16.40 3,000 0 0.0
24/11/2021
16.70
 289,920 16.10 17.30 16.20 100 0 0.0
23/11/2021
16.10
 176,515 15.60 16.20 14.60 0 1,000 0.0
22/11/2021
15.60
 431,122 16.60 17 15.50 0 0 0
19/11/2021
16.60
 605,874 16.50 18.10 16 0 800 0.0
18/11/2021
16.50
 541,262 15 16.50 15.10 1,000 0 0.0
17/11/2021
15
 475,132 14.70 15.40 13.90 0 0 0
16/11/2021
14.70
 393,534 15 15 14.60 0 0 0
15/11/2021
15
 666,102 13.70 15 13.70 0 1,000 0.0
12/11/2021
13.70
 812,520 12.50 13.70 12.30 800 5,900 -0.1
11/11/2021
12.50
 329,500 12.60 12.70 12.20 0 0 0
10/11/2021
12.60
 232,130 12.50 12.80 12.30 500 0 0.0
09/11/2021
12.50
 310,640 12.60 12.70 12.30 1,200 500 0.0
08/11/2021
12.60
 558,298 12.20 12.90 12.30 0 4,000 -0.1
05/11/2021
12.20
 254,020 12.20 12.40 12 0 0 0
04/11/2021
12.20
 412,080 11.70 12.80 11.50 0 0 0
03/11/2021
11.70
 325,110 12.40 12.80 11.70 0 0 0
02/11/2021
12.40
 438,150 12.40 13 12.20 0 0 0
01/11/2021
12.40
 714,180 11.30 12.40 11.30 0 0 0
29/10/2021
11.30
 127,362 11.40 11.50 11.20 0 0 0
28/10/2021
11.40
 332,700 11.40 11.50 11.20 0 0 0
27/10/2021
11.40
 248,700 11.10 11.50 11 0 0 0
26/10/2021
11.10
 185,700 11 11.30 10.90 0 0 0
25/10/2021
11
 198,400 11.10 11.20 11 1,000 0 0.0
22/10/2021
11.10
 228,000 11.20 11.50 11 0 0 0
21/10/2021
11.20
 312,900 11.30 11.40 10.90 0 0 0
20/10/2021
11.30
 147,000 11.30 11.40 11.10 0 15,000 -0.2
19/10/2021
11.30
 326,200 11.60 11.70 11.10 0 0 0
18/10/2021
11.60
 237,100 11.50 12 11.30 0 0 0
15/10/2021
11.50
 148,600 11.50 11.80 11.40 0 0 0
14/10/2021
11.50
 324,700 11.10 11.70 10.90 0 0 0
13/10/2021
11.10
 84,500 11.20 11.30 11 0 0 0
12/10/2021
11.20
 116,900 11.20 11.30 11 0 0 0
11/10/2021
11.20
 203,600 11.20 11.30 10.90 0 0 0
08/10/2021
11.20
 241,300 11.30 11.40 11 0 0 0
07/10/2021
11.30
 154,400 11.30 11.40 11 0 0 0
06/10/2021
11.30
 97,800 11.40 11.40 11 500 0 0.0
05/10/2021
11.40
 180,900 10.80 11.50 10.80 0 0 0
04/10/2021
10.80
 206,006 10.80 10.80 10.40 0 0 0
01/10/2021
10.80
 132,522 10.90 11.10 10.80 0 0 0
30/09/2021
10.90
 143,500 10.90 11.30 10.80 0 0 0
29/09/2021
10.90
 81,526 11.10 11.40 10.80 0 0 0
28/09/2021
11.10
 254,828 10.90 11.20 10.10 0 0 0
27/09/2021
10.90
 364,029 12.10 12.10 10.90 0 0 0
24/09/2021
12.10
 357,200 12.10 12.40 12 0 0 0
23/09/2021
12.10
 271,490 12.70 13 12.10 0 100 0.0
22/09/2021
12.70
 513,347 11.80 12.80 11.60 0 0 0
21/09/2021
11.80
 412,000 12.10 12.10 10.90 5,000 0 0.1
20/09/2021
12.10
 390,730 12 12.60 11.90 3,000 0 0.0
17/09/2021
12
 409,190 11.50 12.30 11.30 0 0 0
16/09/2021
11.50
 279,080 11.50 11.50 11 2,000 0 0.0
15/09/2021
11.50
 325,500 12.10 12.10 10.90 500 0 0.0
14/09/2021
12.10
 433,235 11.80 12.90 11.60 0 3,000 0.0
13/09/2021
11.80
 721,200 10.80 11.80 10.80 0 5,000 0
10/09/2021
10.80
 215,340 10.80 11 10.80 0 0 0
09/09/2021
10.80
 193,835 10.90 10.90 10.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc