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)
20/05/2010
15.36
 577,200 13.90 15.44 13.64 0 0 0
19/05/2010
14.33
 421,800 15.44 15.44 14.33 0 0 0
18/05/2010
15.27
 216,400 15.79 15.79 15.19 0 0 0
17/05/2010
15.44
 258,600 16.39 16.39 15.36 0 0 0
14/05/2010
16.30
 228,500 16.47 16.56 16.13 0 0 0
13/05/2010
16.30
 165,600 16.56 16.73 16.13 0 0 0
12/05/2010: Cổ tức tiền mặt tỉ lệ: 10%
12/05/2010
16.22
 389,000 17.76 18.02 16.04 0 0 0
11/05/2010
17.42
 439,900 17.34 17.74 16.93 0 0 0
10/05/2010
17.01
 554,600 17.17 17.34 16.68 0 0 0
07/05/2010
16.85
 538,500 17.42 17.42 16.52 0 8,000 -0.2
06/05/2010
17.17
 741,700 16.76 17.58 16.76 0 7,500 -0.2
05/05/2010
16.68
 411,400 17.42 17.42 16.68 0 0 0
04/05/2010
17.42
 563,800 17.58 17.74 17.17 15,000 2,000 0.3
29/04/2010
17.17
 351,500 17.42 17.50 17.09 0 0 0
28/04/2010
17.42
 1,045,800 17.09 17.66 17.01 0 0 0
27/04/2010
17.09
 505,100 17.42 17.58 17.01 0 0 0
26/04/2010
17.42
 721,500 17.17 17.74 17.09 150,000 0 3.2
22/04/2010
16.93
 1,181,200 16.35 17.25 16.35 0 11,500 -0.2
21/04/2010
16.27
 515,400 16.35 16.52 15.70 0 4,000 -0.1
20/04/2010
16.19
 577,400 16.76 16.85 16.03 0 12,500 -0.2
19/04/2010
16.76
 674,400 17.09 17.34 16.44 4,000 0 0.1
16/04/2010
17.09
 898,300 17.58 17.74 16.60 2,000 0 0.0
15/04/2010
17.17
 631,100 17.01 17.42 17.01 3,000 0 0.1
14/04/2010
16.76
 967,900 16.44 17.01 16.35 0 1,000 0.0
13/04/2010
16.19
 1,069,300 16.35 16.93 16.03 0 0 0
12/04/2010
16.19
 689,500 15.95 16.35 15.95 0 0 0
09/04/2010
15.86
 238,700 15.95 16.19 15.78 0 0 0
08/04/2010
16.03
 598,800 15.70 16.19 15.70 0 0 0
07/04/2010
15.54
 400,600 16.27 16.27 15.46 13,500 0 0.3
06/04/2010
15.62
 485,500 16.11 16.27 15.37 1,000 0 0.0
05/04/2010
15.54
 474,100 14.88 15.54 14.72 0 0 0
02/04/2010
14.72
 508,800 15.05 15.05 14.31 0 0 0
01/04/2010
15.05
 187,100 14.96 15.21 14.47 0 0 0
31/03/2010
14.80
 214,200 14.80 15.46 14.39 0 0 0
30/03/2010
15.37
 151,900 15.13 16.27 15.05 8,000 0 0.2
29/03/2010
15.86
 118,100 15.54 16.35 15.46 0 0 0
26/03/2010
15.95
 141,600 16.68 16.68 15.46 0 0 0
25/03/2010
16.27
 490,500 16.19 16.52 16.19 2,000 0 0.0
24/03/2010
17.50
 148,200 17.42 17.58 17.01 1,000 0 0.0
23/03/2010
17.17
 218,100 17.42 17.50 16.76 0 0 0
22/03/2010
17.58
 238,600 18.40 18.40 17.34 0 0 0
19/03/2010
18.07
 227,800 18.81 18.81 17.99 0 0 0
18/03/2010
18.48
 335,000 18.40 18.64 17.83 0 1,500 0.0
17/03/2010
18.24
 334,300 19.46 19.46 17.91 2,000 0 0.0
16/03/2010
18.40
 1,209,900 18.40 18.40 17.25 27,000 0 0.6
15/03/2010
17.09
 233,300 17.17 17.99 17.01 0 14,000 -0.3
12/03/2010
17.42
 221,800 17.34 17.58 17.01 1,500 6,000 -0.1
11/03/2010
17.25
 132,500 17.58 17.91 17.25 0 0 0
10/03/2010
17.58
 222,200 17.99 18.32 17.50 0 0 0
09/03/2010
18.15
 258,200 19.22 19.46 17.99 0 0 0
08/03/2010
18.32
 561,300 18.32 18.32 17.99 0 0 0
05/03/2010
17.17
 126,000 17.58 17.58 16.52 0 0 0
04/03/2010
16.93
 134,900 17.09 17.66 16.85 5,000 0 0.1
03/03/2010
16.68
 266,800 16.35 16.85 15.95 0 52,000 -1.0
02/03/2010
16.19
 124,000 16.44 16.52 16.03 0 0 0
01/03/2010
16.44
 80,900 16.76 16.85 16.35 0 0 0
26/02/2010
16.35
 63,100 16.35 16.60 16.27 0 0 0
25/02/2010
16.27
 70,100 16.35 16.60 16.03 0 0 0
24/02/2010
16.27
 141,500 16.11 16.52 15.62 0 4,000 -0.1
23/02/2010
16.11
 73,200 16.68 16.76 16.03 0 0 0
22/02/2010
16.93
 47,800 17.66 17.66 16.76 0 0 0
12/02/2010
16.93
 90,400 17.09 17.09 16.76 0 0 0
11/02/2010
16.76
 150,100 16.44 17.01 16.35 9,000 0 0.2
10/02/2010
16.52
 72,000 16.76 17.01 16.35 1,000 6,000 -0.1
09/02/2010
16.35
 114,700 16.44 16.76 16.11 0 1,000 0.0
08/02/2010
16.68
 74,100 17.01 17.01 16.35 0 0 0
05/02/2010
16.35
 119,500 16.93 17.42 15.95 0 0 0
04/02/2010
17.17
 322,100 16.52 17.17 16.19 6,000 0 0.1
03/02/2010
16.11
 79,100 16.27 16.27 15.54 0 0 0
02/02/2010
15.95
 114,200 16.35 16.35 15.62 4,000 1,000 0.1
01/02/2010
15.86
 57,300 16.27 16.27 15.86 0 0 0
29/01/2010
16.19
 41,400 16.44 16.44 15.86 1,000 1,000 0.0
28/01/2010
16.19
 86,900 16.44 16.68 15.95 0 0 0
27/01/2010
16.85
 93,500 17.66 17.66 15.95 0 0 0
26/01/2010
17.17
 300,600 16.93 17.17 16.76 20,000 0 0.4
25/01/2010
15.95
 74,200 15.86 16.27 15.86 1,000 0 0.0
22/01/2010
15.95
 125,500 15.13 16.35 14.88 1,000 0 0.0
21/01/2010
15.62
 184,900 15.70 16.76 15.54 0 2,000 0.0
20/01/2010
16.19
 67,100 17.58 17.83 16.19 0 0 0
19/01/2010
17.17
 208,000 16.93 17.50 15.86 0 0 0
18/01/2010
16.68
 189,000 18.40 18.48 16.60 0 67,700 -1.4
15/01/2010
17.74
 128,100 18.73 18.73 17.17 1,000 0 0.0
14/01/2010
17.74
 239,600 17.74 17.74 16.85 1,000 0 0.0
13/01/2010
17.50
 194,500 16.68 17.99 15.86 0 0 0
12/01/2010
16.93
 209,700 17.09 17.42 16.93 0 0 0
11/01/2010
18.07
 352,500 19.38 19.95 18.07 0 36,000 -0.8
08/01/2010
18.81
 207,500 19.30 20.36 17.99 0 0 0
07/01/2010
18.97
 242,400 19.46 20.28 18.97 0 0 0
06/01/2010
19.95
 206,200 21.92 21.92 19.63 0 24,200 -0.6
05/01/2010
20.53
 463,300 20.53 20.53 20.44 0 67,500 -1.7
04/01/2010
19.30
 307,000 18.81 19.30 18.15 32,700 0 0.8
31/12/2009
18.15
 441,400 17.34 18.15 17.17 37,800 0 0
30/12/2009
17.34
 270,400 16.35 17.34 16.19 101,000 2,000 0
29/12/2009
16.35
 123,200 16.85 17.17 16.35 42,500 2,000 0
28/12/2009
16.85
 243,100 16.27 17.17 15.54 5,000 0 0
25/12/2009
16.27
 370,700 15.54 16.27 15.54 52,000 0 0
24/12/2009
15.54
 172,500 15.13 15.54 14.72 0 0 0
23/12/2009
15.13
 237,800 14.56 15.21 13.82 22,000 0 0
22/12/2009
14.56
 226,200 14.23 14.88 14.23 100 0 0
21/12/2009
14.23
 167,800 13.41 14.23 13.82 100 0 0

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