CTCP Chứng khoán Phố Wall (wss)

4.90
0
(0%)
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
(2024-08-20) 		-0.30 -5.77% 150,700 -600 -0.0
4.70
5.20
4.90
2 tháng
(2024-07-22) 		-0.60 -10.91% 369,200 -600 -0.0
4.70
5.50
4.90
3 tháng
(2024-06-21) 		-0.90 -15.52% 579,900 -2,000 -0.0
4.70
5.80
4.90
6 tháng
(2024-03-25) 		-1.30 -20.97% 2,684,200 -900 -0.0
4.70
6.40
4.90
12 tháng
(2023-09-25) 		-2.10 -30% 8,028,100 -700 -0.0
4.70
7.10
4.90
24 tháng
(2022-09-30) 		-2.60 -34.67% 20,719,621 15,700 0.0
3.60
9.40
4.90
36 tháng
(2021-10-05) 		-6.50 -57.02% 48,306,552 -27,200 -0.5
3.60
18.30
4.90
60 tháng
(2019-10-16) 		2.90 145% 99,803,564 -167,600 -0.8
1.60
18.30
4.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2014
5.50
 297,000 5.50 5.50 5.30 0 0 0
18/09/2014
5.50
 325,200 5.80 5.90 5.40 0 0 0
17/09/2014
5.80
 1,725,503 5.30 5.80 5.30 0 0 0
16/09/2014
5.30
 366,200 5.30 5.30 5 0 0 0
15/09/2014
5.30
 785,807 5.20 5.40 5.20 0 0 0
12/09/2014
5.20
 395,000 5.20 5.30 5.10 0 0 0
11/09/2014
5.20
 155,900 5.10 5.20 5 0 0 0
10/09/2014
5.10
 418,810 5 5.10 4.90 0 0 0
09/09/2014
5
 538,800 5.30 5.40 4.90 0 0 0
08/09/2014
5.30
 481,400 5.20 5.40 5.20 0 0 0
05/09/2014
5.20
 432,800 5.30 5.40 5.20 0 0 0
04/09/2014
5.30
 172,400 5.30 5.30 5.20 0 0 0
03/09/2014
5.30
 677,700 5.10 5.50 5 0 0 0
29/08/2014
5.10
 270,700 5.10 5.10 5 0 0 0
28/08/2014
5.10
 347,200 5 5.20 4.90 0 0 0
27/08/2014
5
 78,200 5 5 4.90 0 0 0
26/08/2014
5
 135,900 4.90 5 4.90 0 0 0
25/08/2014
4.90
 779,900 4.80 5 4.70 0 0 0
22/08/2014
4.80
 207,100 4.70 4.80 4.70 0 0 0
21/08/2014
4.70
 161,800 4.70 4.80 4.70 0 0 0
20/08/2014
4.70
 112,900 4.60 4.80 4.70 0 0 0
19/08/2014
4.60
 123,200 4.80 4.80 4.60 0 0 0
18/08/2014
4.80
 413,900 4.70 4.80 4.70 0 0 0
15/08/2014
4.70
 107,800 4.70 4.80 4.60 0 0 0
14/08/2014
4.70
 264,700 4.70 4.70 4.60 0 0 0
13/08/2014
4.70
 130,000 4.60 4.70 4.50 0 0 0
12/08/2014
4.60
 109,100 4.70 4.70 4.50 0 0 0
11/08/2014
4.70
 116,900 4.70 4.70 4.60 5,000 0 0.0
08/08/2014
4.70
 93,300 4.70 4.70 4.50 0 0 0
07/08/2014
4.70
 100,400 4.70 4.70 4.50 0 0 0
06/08/2014
4.70
 141,600 4.70 4.70 4.50 9,400 0 0.0
05/08/2014
4.70
 342,900 4.50 4.70 4.50 0 0 0
04/08/2014
4.50
 76,600 4.40 4.50 4.30 0 0 0
01/08/2014
4.40
 152,300 4.50 4.50 4.30 0 0 0
31/07/2014
4.50
 131,700 4.30 4.50 4.30 2,000 0 0.0
30/07/2014
4.30
 142,600 4.40 4.50 4.30 0 0 0
29/07/2014
4.40
 80,600 4.40 4.50 4.40 2,000 0 0.0
28/07/2014
4.40
 208,900 4.40 4.50 4.20 0 0 0
25/07/2014
4.40
 230,000 4.60 4.70 4.40 0 0 0
24/07/2014
4.60
 191,300 4.70 4.70 4.50 0 0 0
23/07/2014
4.70
 114,100 4.70 4.70 4.60 0 0 0
22/07/2014
4.70
 208,700 4.60 4.70 4.60 0 0 0
21/07/2014
4.60
 446,500 4.90 4.90 4.60 0 0 0
18/07/2014
4.90
 770,300 5 5 4.60 0 0 0
17/07/2014
5
 179,900 5.10 5.10 4.90 0 0 0
16/07/2014
5.10
 509,100 5 5.30 5 0 0 0
15/07/2014
5
 93,400 4.90 5 4.90 0 0 0
14/07/2014
4.90
 160,000 4.90 5 4.90 0 0 0
11/07/2014
4.90
 220,100 5 5 4.70 0 0 0
10/07/2014
5
 290,000 5.10 5.10 4.90 0 0 0
09/07/2014
5.10
 481,500 5.10 5.20 5.10 0 0 0
08/07/2014
5.10
 235,200 5.10 5.10 4.90 0 0 0
07/07/2014
5.10
 398,500 5.10 5.20 5 0 1,000 -0.0
04/07/2014
5.10
 393,400 5.10 5.10 4.90 0 0 0
03/07/2014
5.10
 681,000 4.80 5.10 4.90 0 0 0
02/07/2014
4.80
 225,200 4.70 4.80 4.70 0 0 0
01/07/2014
4.70
 299,700 4.70 4.80 4.70 0 0 0
30/06/2014
4.70
 53,100 4.80 4.80 4.60 0 0 0
27/06/2014
4.80
 123,800 4.80 4.80 4.70 0 0 0
26/06/2014
4.80
 102,800 4.70 4.80 4.70 0 0 0
25/06/2014
4.70
 183,000 4.70 4.80 4.60 0 0 0
24/06/2014
4.70
 183,800 4.60 4.70 4.60 0 0 0
23/06/2014
4.60
 61,900 4.70 4.70 4.60 0 0 0
20/06/2014
4.70
 135,600 4.70 4.80 4.60 0 0 0
19/06/2014
4.70
 624,100 4.80 4.80 4.50 0 0 0
18/06/2014
4.80
 277,300 4.90 4.90 4.80 0 0 0
17/06/2014
4.90
 638,200 4.70 4.90 4.60 0 0 0
16/06/2014
4.70
 155,100 4.80 4.80 4.70 0 0 0
13/06/2014
4.80
 605,600 4.60 4.80 4.60 0 0 0
12/06/2014
4.60
 314,700 4.70 4.80 4.60 0 0 0
11/06/2014
4.70
 298,000 4.60 4.70 4.50 0 0 0
10/06/2014
4.60
 94,700 4.70 4.70 4.50 9,000 0 0.0
09/06/2014
4.70
 765,400 4.70 5 4.70 0 0 0
06/06/2014
4.70
 533,100 4.40 4.70 4.30 0 0 0
05/06/2014
4.40
 208,800 4.30 4.40 4.20 0 0 0
04/06/2014
4.30
 253,500 4.60 4.60 4.20 0 0 0
03/06/2014
4.60
 139,500 4.50 4.60 4.40 0 0 0
02/06/2014
4.50
 232,800 4.70 4.70 4.40 0 0 0
30/05/2014
4.70
 99,800 4.80 4.80 4.70 0 0 0
29/05/2014
4.80
 146,300 4.80 4.90 4.70 0 0 0
28/05/2014
4.80
 596,300 4.90 5.10 4.80 1,900 0 0.0
27/05/2014
4.90
 457,400 4.60 5 4.60 0 0 0
26/05/2014
4.60
 206,900 4.60 4.60 4.40 0 0 0
23/05/2014
4.60
 218,100 4.70 4.70 4.50 0 0 0
22/05/2014
4.70
 555,300 4.90 5 4.60 1,000 0 0.0
21/05/2014
4.90
 560,300 4.60 5 4.50 0 0 0
20/05/2014
4.60
 670,700 4.50 4.60 4.30 0 9,000 -0.0
19/05/2014
4.50
 383,100 4.40 4.60 4.20 0 10,000 -0.0
16/05/2014
4.40
 133,000 4.20 4.50 4 0 0 0
15/05/2014
4.20
 425,000 4.10 4.50 3.90 0 0 0
14/05/2014
4.10
 413,070 3.80 4.10 3.80 0 0 0
13/05/2014
3.80
 454,400 4.20 4.20 3.80 20,000 0 0.1
12/05/2014
4.20
 406,400 4.60 4.60 4.20 0 0 0
09/05/2014
4.60
 418,700 4.60 4.70 4.30 0 0 0
08/05/2014
4.60
 150,700 5.10 5.10 4.60 0 0 0
07/05/2014
5.10
 220,400 5 5.10 4.90 0 0 0
06/05/2014
5
 971,200 5.30 5.30 4.80 0 0 0
05/05/2014
5.30
 481,900 5.50 5.50 5.20 0 0 0
29/04/2014
5.50
 137,600 5.40 5.50 5.40 0 10,000 -0.1
28/04/2014
5.40
 251,100 5.80 5.80 5.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |