CTCP Chứng khoán Phố Wall (wss)

5.90
0.10
(1.72%)
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
(2026-09-04) 		-0.10 -1.64% 505,100 800 0.0
5.90
6.20
5.90
2 tháng
(2026-08-05) 		-0.20 -3.23% 912,700 -7,000 0.0
5.90
6.30
5.90
3 tháng
(2026-07-06) 		-1.30 -17.81% 1,570,200 -700 0.0
5.90
7.30
5.90
6 tháng
(2026-04-07) 		-0.10 -1.64% 2,736,200 9,100 0.1
5.90
7.30
5.90
12 tháng
(2025-10-09) 		-1.60 -21.05% 5,166,000 3,300 0.0
5.90
7.60
5.90
24 tháng
(2024-10-14) 		1 20% 15,312,455 45,000 0.2
3.70
9.10
5.90
36 tháng
(2023-10-20) 		-0.40 -6.25% 22,280,780 43,300 0.2
3.70
9.10
5.90
60 tháng
(2021-11-01) 		-6.40 -51.61% 60,134,114 30,500 -0.1
3.60
18.30
5.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/10/2010
11.30
 237,300 10.90 11.70 10.80 0 0 0
08/10/2010
11.20
 145,200 11.70 11.70 11.10 0 0 0
07/10/2010
11.40
 132,900 12.10 12.10 11.40 0 0 0
06/10/2010
11.90
 322,300 11.70 11.90 11.50 0 0 0
05/10/2010
11.40
 262,800 11.60 11.60 11.10 0 50,000 -0.6
04/10/2010
11.20
 219,900 12.30 12.40 11.20 0 0 0
01/10/2010
11.80
 130,000 12.10 12.20 11.80 0 0 0
30/09/2010
12
 264,300 12.40 12.60 11.90 0 0 0
29/09/2010
12.10
 244,900 13 13 12.10 3,000 0 0.0
28/09/2010
12.70
 995,500 12.70 12.70 12.40 6,000 1,000 0.1
27/09/2010: Quyền mua cổ phiếu: 1/1.5 Giá: 10 (Volume + 150%, Ratio=1.50)
27/09/2010
11.90
 60,300 11.90 11.90 11.90 0 0 0
24/09/2010
11.24
 512,400 11.24 11.24 10.98 0 0 0
23/09/2010
11.33
 313,800 11.41 11.50 11.07 400 2,000 0.0
22/09/2010
11.50
 154,500 11.58 11.58 11.41 0 0 0
21/09/2010
11.50
 200,000 11.84 11.84 11.41 0 0 0
20/09/2010
11.58
 183,700 11.93 12.36 11.58 0 0 0
17/09/2010
11.93
 397,600 11.58 11.93 11.41 0 0 0
16/09/2010
11.24
 336,100 11.58 11.75 11.07 0 0 0
15/09/2010
11.67
 126,400 12.53 12.53 11.67 0 0 0
14/09/2010
12.36
 144,400 12.01 12.61 12.01 0 0 0
13/09/2010
11.84
 177,400 12.61 12.61 11.84 100 0 0.0
10/09/2010
12.44
 452,400 13.47 13.47 12.44 0 0 0
09/09/2010
13.30
 313,100 12.87 13.64 12.87 100 0 0.0
08/09/2010
12.87
 717,500 12.53 13.56 12.36 0 0 0
07/09/2010
12.87
 234,400 13.64 13.64 12.53 0 0 0
06/09/2010
13.13
 652,200 12.61 13.30 12.44 2,000 0 0.0
01/09/2010
12.44
 400,700 12.36 12.78 12.01 0 8,000 -0.1
31/08/2010
12.01
 496,500 11.84 12.53 11.75 8,000 0 0.1
30/08/2010
11.84
 188,900 11.24 11.84 11.15 0 0 0
27/08/2010
10.73
 175,300 11.07 11.50 10.73 0 0 0
26/08/2010
11.07
 180,200 11.58 11.75 10.30 0 0 0
25/08/2010
10.98
 146,200 11.93 11.93 10.98 0 0 0
24/08/2010
11.67
 91,800 11.93 11.93 11.67 0 0 0
23/08/2010
12.18
 48,800 12.61 12.70 12.18 0 0 0
20/08/2010
12.78
 195,800 12.61 12.96 12.27 300 0 0.0
19/08/2010
12.53
 22,900 12.87 12.87 12.53 0 0 0
18/08/2010
12.61
 91,300 13.39 13.64 12.61 0 0 0
17/08/2010
13.13
 165,400 13.73 13.73 12.78 0 0 0
16/08/2010
13.56
 416,700 12.87 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 13.30 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 13.21 13.21 12.78 0 0 0
09/08/2010
13.56
 150,500 13.73 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 14.50 14.76 14.16 0 0 0
04/08/2010
14.41
 54,500 14.67 14.67 14.16 0 0 0
03/08/2010
14.41
 73,000 14.93 14.93 14.41 0 0 0
02/08/2010
14.76
 90,400 15.19 15.19 14.59 0 0 0
30/07/2010
14.93
 104,800 15.10 15.19 14.84 0 0 0
29/07/2010
14.93
 129,300 15.10 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 15.10 15.44 15.10 0 0 0
26/07/2010
14.84
 137,000 15.02 15.27 14.76 0 0 0
23/07/2010
15.10
 122,300 15.36 15.36 15.02 2,100 0 0.0
22/07/2010
15.27
 153,700 15.36 15.44 15.02 0 0 0
21/07/2010
15.19
 337,100 15.36 15.53 15.02 0 50,000 -0.9
20/07/2010
15.19
 126,900 15.44 15.53 15.02 1,100 0 0.0
19/07/2010
15.02
 131,500 15.27 15.36 15.02 0 0 0
16/07/2010
15.19
 128,300 15.36 15.96 15.19 0 0 0
15/07/2010
15.10
 267,300 15.36 15.62 15.02 0 0 0
14/07/2010
15.62
 348,500 15.96 16.30 15.53 0 0 0
13/07/2010
15.62
 440,700 15.02 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 14.93 15.02 14.41 0 0 0
08/07/2010
14.41
 276,700 15.02 15.19 14.41 0 0 0
07/07/2010
14.41
 280,200 14.93 15.10 14.41 0 0 0
06/07/2010
14.76
 213,700 15.19 15.19 14.59 0 0 0
05/07/2010
15.10
 466,200 15.36 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 15.02 15.53 15.02 0 0 0
30/06/2010
15.36
 209,100 15.10 15.44 15.02 0 0 0
29/06/2010
15.53
 89,800 15.62 15.70 15.44 1,800 0 0.0
28/06/2010
15.44
 94,700 15.70 15.70 15.27 0 0 0
25/06/2010
15.19
 139,700 15.44 15.62 15.19 0 0 0
24/06/2010
15.62
 73,500 15.70 15.96 15.53 0 0 0
23/06/2010
15.62
 217,400 15.53 15.79 15.44 1,000 0 0.0
22/06/2010
15.79
 133,400 16.22 16.47 15.70 0 0 0
21/06/2010
16.13
 557,500 15.79 16.73 15.70 0 0 0
18/06/2010
15.70
 157,500 15.62 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 15.44 16.22 15.44 0 0 0
15/06/2010
15.36
 201,000 15.36 15.53 15.27 0 0 0
14/06/2010
15.44
 61,100 15.70 15.70 15.36 0 0 0
11/06/2010
15.36
 131,100 15.70 15.70 15.27 0 4,700 -0.1
10/06/2010
15.36
 111,200 15.27 15.36 15.10 0 27,000 -0.5
09/06/2010
15.19
 53,300 15.53 15.53 15.10 0 0 0
08/06/2010
15.36
 299,600 14.50 15.36 14.50 0 4,000 -0.1
07/06/2010
15.10
 254,300 15.44 15.44 14.84 50,000 1,100 0.9
04/06/2010
15.79
 122,500 16.22 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 15.44 15.87 15.36 0 0 0
01/06/2010
15.87
 300,300 15.44 15.87 15.27 50,000 0 0.9
31/05/2010
15.62
 169,900 16.73 16.73 15.44 100 0 0.0
28/05/2010
15.87
 345,200 15.44 15.87 15.44 0 0 0
27/05/2010
14.84
 254,700 14.41 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 14.59 14.93 14.16 0 3,000 -0.1
24/05/2010
14.76
 414,600 14.33 14.76 13.99 0 16,000 -0.3
21/05/2010
13.73
 399,100 14.41 14.50 13.73 0 0 0

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