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)
14/04/2021
9.50
 312,100 9.30 9.60 8.80 0 0 0
13/04/2021
9.30
 550,700 8.80 9.60 8.90 1,000 0 0.0
12/04/2021
8.80
 360,700 8.60 9 8.40 0 0 0
09/04/2021
8.60
 340,500 8.80 8.80 8.30 0 0 0
08/04/2021
8.80
 365,110 9.10 9.10 8.50 1,000 0 0.0
07/04/2021
9.10
 536,100 8.30 9.10 8.40 0 10,000 -0.1
06/04/2021
8.30
 684,760 7.60 8.30 7.20 0 0 0
05/04/2021
7.60
 860,435 7.50 8.20 7.60 0 0 0
02/04/2021
7.50
 287,817 6.90 7.50 7.40 0 0 0
01/04/2021
6.90
 598,060 6.30 6.90 6.30 0 0 0
31/03/2021
6.30
 387,650 6.40 6.40 6 0 0 0
30/03/2021
6.40
 219,700 6.30 6.40 6.20 0 0 0
29/03/2021
6.30
 377,649 6 6.30 5.90 0 0 0
26/03/2021
6
 276,300 6 6 5.50 0 0 0
25/03/2021
6
 261,350 6.10 6.20 5.90 0 0 0
24/03/2021
6.10
 247,912 6.50 6.50 6 0 0 0
23/03/2021
6.50
 266,400 6.40 6.50 6.30 0 0 0
22/03/2021
6.40
 139,365 6.40 6.50 6.30 0 0 0
19/03/2021
6.40
 463,700 6.20 6.50 6.10 0 19,300 -0.1
18/03/2021
6.20
 133,800 6.10 6.20 6.10 0 0 0
17/03/2021
6.10
 165,300 6.20 6.20 6 0 0 0
16/03/2021
6.20
 238,900 6.30 6.30 6 0 0 0
15/03/2021
6.30
 214,200 6.30 6.40 6.20 0 100 0.0
12/03/2021
6.30
 617,600 6.10 6.50 6.10 500 1,000 0.0
11/03/2021
6.10
 367,700 5.90 6.20 5.70 0 0 0
10/03/2021
5.90
 211,800 5.90 5.90 5.70 0 0 0
09/03/2021
5.90
 103,500 6 6 5.60 0 0 0
08/03/2021
6
 245,975 6 6.20 5.70 0 0 0
05/03/2021
6
 218,875 5.70 6.10 5.80 1,100 0 0.0
04/03/2021
5.70
 359,033 5.20 5.70 5.40 0 0 0
03/03/2021
5.20
 458,410 4.80 5.20 4.80 0 0 0
02/03/2021
4.80
 154,645 4.80 4.80 4.70 0 0 0
01/03/2021
4.80
 98,800 4.70 4.80 4.60 0 0 0
26/02/2021
4.70
 82,714 4.80 4.80 4.50 0 0 0
25/02/2021
4.80
 25,631 4.80 4.80 4.60 0 0 0
24/02/2021
4.80
 135,118 4.80 5 4.60 0 0 0
23/02/2021
4.80
 52,800 4.60 4.80 4.60 0 0 0
22/02/2021
4.60
 67,935 4.80 4.80 4.60 0 0 0
19/02/2021
4.80
 113,900 4.90 4.90 4.70 0 0 0
18/02/2021
4.90
 89,715 4.90 5.10 4.80 500 100 0.0
17/02/2021
4.90
 69,300 4.60 4.90 4.60 5,500 0 0.0
09/02/2021
4.60
 65,900 4.50 4.70 4.40 0 19,800 -0.1
08/02/2021
4.50
 179,800 4.80 4.90 4.40 0 0 0
05/02/2021
4.80
 57,700 4.80 4.90 4.60 0 0 0
04/02/2021
4.80
 91,000 4.60 5 4.60 0 0 0
03/02/2021
4.60
 159,850 4.20 4.60 4 0 0 0
02/02/2021
4.20
 36,900 4.10 4.50 3.80 0 0 0
01/02/2021
4.10
 219,900 4.50 4.70 4.10 0 0 0
29/01/2021
4.50
 544,700 4.90 4.90 4.50 0 10,200 0.0
28/01/2021
4.90
 19,600 5.40 5.40 4.90 0 0 0
27/01/2021
5.40
 41,720 5.90 5.90 5.40 0 0 0
26/01/2021
5.90
 137,600 6.50 6.50 5.90 0 0 0
25/01/2021
6.50
 333,090 7.20 7.30 6.50 0 0 0
22/01/2021
7.20
 386,900 7.10 7.70 7.10 0 0 0
21/01/2021
7.10
 344,666 6.50 7.10 6.40 0 0 0
20/01/2021
6.50
 266,000 6.40 6.90 5.80 30,000 900 0.2
19/01/2021
6.40
 898,410 6 6.60 5.40 24,300 0 0.1
18/01/2021
6
 199,790 5.50 6 5.50 0 0 0
15/01/2021
5.50
 394,800 5 5.50 5.10 0 0 0
14/01/2021
5
 279,300 4.60 5 4.30 100 25,000 -0.1
13/01/2021
4.60
 293,300 4.70 4.70 4.40 0 0 0
12/01/2021
4.70
 381,300 4.80 5.10 4.50 0 25,000 -0.1
11/01/2021
4.80
 261,200 4.40 4.80 4.70 1,000 0 0.0
08/01/2021
4.40
 356,500 4 4.40 4.10 0 0 0
07/01/2021
4
 657,100 3.70 4 3.70 0 59,100 -0.2
06/01/2021
3.70
 120,700 3.60 3.70 3.50 0 0 0
05/01/2021
3.60
 52,000 3.60 3.60 3.50 0 0 0
04/01/2021
3.60
 119,500 3.60 3.70 3.60 0 0 0
31/12/2020
3.60
 113,600 3.60 3.60 3.40 0 0 0
30/12/2020
3.60
 155,300 3.50 3.70 3.40 4,000 0 0.0
29/12/2020
3.50
 136,700 3.70 3.70 3.50 0 0 0
28/12/2020
3.70
 289,900 3.70 3.90 3.60 0 19,900 -0.1
25/12/2020
3.70
 159,200 3.50 3.80 3.30 4,000 0 0.0
24/12/2020
3.50
 290,700 3.80 3.80 3.50 0 10,000 0.0
23/12/2020
3.80
 305,200 3.70 4 3.60 0 10,000 0.0
22/12/2020
3.70
 253,700 3.40 3.70 3.50 0 8,000 0.0
21/12/2020
3.40
 359,000 3.10 3.40 3.10 2,000 0 0.0
18/12/2020
3.10
 158,000 3.10 3.30 3 0 0 0
17/12/2020
3.10
 400,500 2.90 3.10 3.10 0 0 0
16/12/2020
2.90
 121,200 2.70 2.90 2.80 0 0 0
15/12/2020
2.70
 233,400 2.70 2.70 2.60 0 0 0
14/12/2020
2.70
 52,900 2.50 2.70 2.50 0 0 0
11/12/2020
2.50
 12,900 2.60 2.70 2.50 0 0 0
10/12/2020
2.60
 178,600 2.60 2.70 2.60 0 0 0
09/12/2020
2.60
 315,800 2.40 2.60 2.40 0 0 0
08/12/2020
2.40
 2,200 2.30 2.40 2.20 0 0 0
07/12/2020
2.30
 10,500 2.40 2.40 2.30 0 0 0
04/12/2020
2.40
 200 2.30 2.40 2.10 0 0 0
03/12/2020
2.30
 0 2.30 2.30 2.30 0 0 0
02/12/2020
2.30
 0 2.30 2.30 2.30 0 0 0
01/12/2020
2.30
 2,200 2.30 2.30 2.20 0 0 0
30/11/2020
2.30
 200 2.40 2.40 2.20 100 0 0.0
27/11/2020
2.40
 300 2.30 2.40 2.20 0 0 0
26/11/2020
2.30
 15,300 2.20 2.30 2.10 0 0 0
25/11/2020
2.20
 100 2.20 2.20 2.20 0 0 0
24/11/2020
2.20
 300 2.30 2.40 2.10 0 0 0
23/11/2020
2.30
 4,100 2.30 2.30 2.20 0 0 0
20/11/2020
2.30
 11,100 2.40 2.40 2.20 0 0 0
19/11/2020
2.40
 0 2.40 2.40 2.40 0 0 0
18/11/2020
2.40
 100 2.40 2.40 2.40 0 0 0

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