CTCP Chứng khoán Phố Wall (wss)

5
0.10
(2.04%)
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)
23/11/2011
5.10
 961,800 5.10 5.30 5 10,000 0 0.1
22/11/2011
5.10
 631,300 5 5.20 4.90 82,000 0 0.4
21/11/2011
5
 562,900 5.10 5.20 5 30,000 0 0.2
18/11/2011
5.10
 613,000 5.20 5.20 5 5,000 0 0.0
17/11/2011
5.20
 976,300 5.30 5.60 5.20 35,000 0 0.2
16/11/2011
5.30
 914,600 5.10 5.30 5.10 50,000 0 0.3
15/11/2011
5.10
 442,000 4.90 5.10 4.90 0 0 0
14/11/2011
4.90
 1,122,800 4.90 4.90 4.80 0 10,000 -0.0
11/11/2011
4.90
 825,100 4.90 5.10 4.80 0 50,000 -0.2
10/11/2011
4.90
 1,065,100 5.10 5.10 4.80 0 140,000 -0.7
09/11/2011
5.10
 380,200 5.10 5.20 5 20,000 0 0.1
08/11/2011
5.10
 536,500 5.10 5.20 4.90 15,000 0 0.1
07/11/2011
5.10
 455,600 5.10 5.10 4.90 1,500 0 0.0
04/11/2011
5.10
 703,600 5.10 5.30 5 25,000 0 0.1
03/11/2011
5.10
 799,100 5.20 5.30 5 40,000 0 0.2
02/11/2011
5.20
 885,200 5.30 5.40 5.20 30,000 0 0.2
01/11/2011
5.30
 1,779,900 5.60 5.70 5.30 20,000 0 0.1
31/10/2011
5.60
 2,054,000 5.30 5.60 5.40 42,500 0 0.2
28/10/2011
5.30
 949,000 5.10 5.30 5.20 50,000 0 0.3
27/10/2011
5.10
 437,600 5 5.20 4.90 18,000 0 0.1
26/10/2011
5
 889,900 5 5.10 4.80 0 0 0
25/10/2011
5
 865,700 5.20 5.20 5 22,700 0 0.1
24/10/2011
5.20
 1,099,100 5.20 5.50 5.10 112,300 0 0.6
21/10/2011
5.20
 2,064,800 4.90 5.20 4.80 100,000 0 0.5
20/10/2011
4.90
 936,800 4.70 4.90 4.70 10,000 0 0.0
19/10/2011
4.70
 703,300 4.40 4.70 4.30 0 0 0
18/10/2011
4.40
 927,000 4.60 4.60 4.40 0 15,000 -0.1
17/10/2011
4.60
 775,000 4.90 5 4.60 0 30,000 -0.1
14/10/2011
4.90
 637,000 5 5.10 4.80 0 50,000 -0.3
13/10/2011
5
 1,611,000 5.30 5.30 5 0 45,000 -0.2
12/10/2011
5.30
 678,400 5.50 5.50 5.30 0 10,000 -0.1
11/10/2011
5.50
 516,900 5.60 5.80 5.50 0 10,000 -0.1
10/10/2011
5.60
 749,600 5.90 5.90 5.60 0 0 0
07/10/2011
5.90
 791,200 6.20 6.30 5.80 10,000 0 0.1
06/10/2011
6.20
 1,297,400 5.70 6.20 5.80 0 0 0
05/10/2011
5.70
 652,100 5.80 5.90 5.70 12,000 0 0.1
04/10/2011
5.80
 646,200 5.70 5.90 5.60 0 10,000 -0.1
03/10/2011
5.70
 1,056,900 5.60 5.90 5.40 28,000 0 0.2
30/09/2011
5.60
 1,474,200 6 6 5.60 50,000 0 0.3
29/09/2011
6
 1,040,600 6.30 6.30 6 0 0 0
28/09/2011
6.30
 1,580,900 6.50 6.80 6.20 0 0 0
27/09/2011
6.50
 1,327,800 6.60 6.80 6.40 0 0 0
26/09/2011
6.60
 1,443,500 6.80 7 6.50 10,000 0 0.1
23/09/2011
6.80
 1,311,300 7 7 6.70 10,000 0 0.1
22/09/2011
7
 1,984,000 7 7.10 6.70 0 0 0
21/09/2011
7
 1,664,200 6.90 7.40 6.80 7,000 10,000 -0.0
20/09/2011
6.90
 1,902,300 6.70 7 6.80 0 0 0
19/09/2011
6.70
 793,100 6.30 6.70 6.20 0 10,000 -0.1
16/09/2011
6.30
 2,270,300 6.60 6.70 6.20 0 15,000 -0.1
15/09/2011
6.60
 2,440,000 6.70 6.90 6.60 0 27,000 -0.2
14/09/2011
6.70
 4,549,500 6.80 7.20 6.60 11,000 10,000 0.0
13/09/2011
6.80
 374,900 6.40 6.80 6.80 0 0 0
12/09/2011
6.40
 669,400 6 6.40 6.30 0 0 0
09/09/2011
6
 1,097,600 5.70 6 5.70 0 0 0
08/09/2011
5.70
 772,200 5.50 5.70 5.70 0 0 0
07/09/2011
5.50
 2,033,300 5.30 5.50 5.10 6,000 0 0.0
06/09/2011
5.30
 2,308,500 5.30 5.60 5 10,000 16,000 -0.0
05/09/2011
5.30
 1,567,300 5 5.30 5.10 0 0 0
01/09/2011
5
 474,800 4.70 5 4.90 0 0 0
31/08/2011
4.70
 1,843,100 4.40 4.70 4.40 33,100 0 0.2
30/08/2011
4.40
 1,127,100 4.30 4.40 4.20 1,000 0 0.0
29/08/2011
4.30
 1,413,400 4 4.30 3.90 0 0 0
26/08/2011
4
 174,700 4 4.10 3.90 0 0 0
25/08/2011
4
 396,400 3.90 4.10 3.90 0 0 0
24/08/2011
3.90
 410,900 3.90 4.10 3.80 0 5,000 -0.0
23/08/2011
3.90
 499,900 4.10 4.10 3.90 0 0 0
22/08/2011
4.10
 783,400 3.80 4.10 3.80 1,000 0 0.0
19/08/2011
3.80
 482,600 3.80 4 3.70 0 0 0
18/08/2011
3.80
 596,300 3.90 4 3.80 1,000 10,000 -0.0
17/08/2011
3.90
 545,300 3.60 3.90 3.60 0 14,000 -0.1
16/08/2011
3.60
 73,400 3.60 3.70 3.50 1,000 0 0.0
15/08/2011
3.60
 280,400 3.70 3.80 3.60 0 13,100 -0.0
12/08/2011
3.70
 155,900 3.70 3.80 3.60 500 0 0.0
11/08/2011
3.70
 393,800 3.80 3.90 3.70 0 10,000 -0.0
10/08/2011
3.80
 559,300 3.90 4.10 3.80 200 14,800 -0.1
09/08/2011
3.90
 251,900 4 4.10 3.90 20,000 0 0.1
08/08/2011
4
 311,800 4.30 4.30 4 0 31,700 -0.1
05/08/2011
4.30
 344,300 4.30 4.50 4.20 4,000 0 0.0
04/08/2011
4.30
 344,000 4.20 4.30 4.10 0 0 0
03/08/2011
4.20
 130,600 4.20 4.20 4 0 15,000 -0.1
02/08/2011
4.20
 163,100 4.10 4.30 4.10 0 10,000 -0.0
01/08/2011
4.10
 157,000 4.40 4.40 4.10 4,000 10,000 -0.0
29/07/2011
4.40
 176,700 4.30 4.40 4.20 0 50,000 -0.2
28/07/2011
4.30
 437,800 4.20 4.40 4.20 0 0 0
27/07/2011
4.20
 70,300 4.20 4.30 4.20 0 0 0
26/07/2011
4.20
 102,600 4.20 4.40 4.20 0 0 0
25/07/2011
4.20
 88,100 4.40 4.50 4.20 10,500 0 0.0
22/07/2011
4.40
 104,100 4.50 4.60 4.30 0 0 0
21/07/2011
4.50
 147,400 4.50 4.60 4.40 0 10,000 -0.0
20/07/2011
4.50
 295,800 4.40 4.60 4.30 0 0 0
19/07/2011
4.40
 221,500 4.50 4.60 4.40 0 10,000 -0.0
18/07/2011
4.50
 151,900 4.50 4.60 4.40 0 0 0
15/07/2011
4.50
 79,000 4.60 4.70 4.50 0 0 0
14/07/2011
4.60
 64,600 4.60 4.70 4.50 0 0 0
13/07/2011
4.60
 98,600 4.60 4.80 4.50 0 0 0
12/07/2011
4.60
 247,000 4.50 4.70 4.40 0 2,300 -0.0
11/07/2011
4.50
 144,800 4.60 4.80 4.50 0 0 0
08/07/2011
4.60
 227,500 4.70 4.80 4.50 0 0 0
07/07/2011
4.70
 154,700 4.70 4.80 4.70 0 0 0
06/07/2011
4.70
 205,700 5 5 4.70 0 5,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |