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
(2024-10-14) 		-0.10 -2% 193,000 0 0
4.90
5
4.90
2 tháng
(2024-09-16) 		0 0% 263,300 0 0
4.80
5
4.90
3 tháng
(2024-08-15) 		0 0% 425,000 -600 -0.0
4.70
5.20
4.90
6 tháng
(2024-05-17) 		-0.70 -12.50% 1,524,300 -2,100 -0.0
4.70
6.20
4.90
12 tháng
(2023-11-20) 		-1.60 -24.62% 6,167,700 -900 -0.0
4.70
6.70
4.90
24 tháng
(2022-11-24) 		0.30 6.52% 20,524,245 6,200 0.0
4.50
9.40
4.90
36 tháng
(2021-11-29) 		-11.60 -70.30% 36,056,896 -8,300 -0.3
3.60
18.30
4.90
60 tháng
(2019-12-10) 		2.90 145% 99,908,264 -156,600 -0.7
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)
18/06/2012
6.10
 903,000 6.20 6.40 6.10 0 0 0
15/06/2012
6.20
 531,900 6 6.30 6 0 0 0
14/06/2012
6
 487,700 6.10 6.10 5.90 0 0 0
13/06/2012
6.10
 591,500 6.30 6.30 5.90 0 0 0
12/06/2012
6.30
 1,027,100 6.40 6.40 6 0 0 0
11/06/2012
6.40
 668,900 6.20 6.50 6.10 0 0 0
08/06/2012
6.20
 2,456,900 5.90 6.30 6.10 0 0 0
07/06/2012
5.90
 1,882,800 5.60 5.90 5.60 0 0 0
06/06/2012
5.60
 676,700 5.50 5.70 5.40 0 0 0
05/06/2012
5.50
 966,100 5.30 5.60 5.20 0 0 0
04/06/2012
5.30
 1,198,500 5.60 5.60 5.30 0 0 0
01/06/2012
5.60
 747,200 5.60 5.70 5.50 0 0 0
31/05/2012
5.60
 495,500 5.60 5.70 5.40 0 5,000 -0.0
30/05/2012
5.60
 481,800 5.70 5.80 5.60 0 0 0
29/05/2012
5.70
 650,100 5.70 5.70 5.40 0 0 0
28/05/2012
5.70
 1,056,600 5.70 6 5.60 0 0 0
25/05/2012
5.70
 812,300 5.40 5.70 5.50 0 0 0
24/05/2012
5.40
 1,317,800 5.50 5.50 5.20 0 0 0
23/05/2012
5.50
 1,002,400 5.90 5.90 5.50 0 0 0
22/05/2012
5.90
 587,000 5.90 6.20 5.90 5,000 0 0.0
21/05/2012
5.90
 686,600 5.60 5.90 5.60 0 5,000 -0.0
18/05/2012
5.60
 1,459,800 6 6 5.60 0 0 0
17/05/2012
6
 690,900 6.40 6.40 5.90 0 0 0
16/05/2012
6.40
 830,500 6.20 6.40 6 0 3,000 -0.0
15/05/2012
6.20
 1,410,400 6.20 6.30 6 0 10,000 -0.1
14/05/2012
6.20
 1,785,200 6.60 6.60 6.20 0 10,000 -0.1
11/05/2012
6.60
 1,411,000 6.50 6.70 6.40 5,000 0 0.0
10/05/2012
6.50
 1,082,400 6.60 6.90 6.30 0 0 0
09/05/2012
6.60
 628,400 6.80 6.80 6.60 0 0 0
08/05/2012
6.80
 1,471,700 7.10 7.40 6.80 0 2,000 -0.0
07/05/2012
7.10
 2,219,600 6.70 7.10 6.80 0 5,000 -0.0
04/05/2012
6.70
 1,554,200 6.40 6.80 6.50 0 20,000 -0.1
03/05/2012
6.40
 1,253,600 6.20 6.40 6 0 0 0
02/05/2012
6.20
 1,203,300 6.50 6.60 6.20 0 0 0
27/04/2012
6.50
 680,300 6.40 6.60 6.30 0 5,000 -0.0
26/04/2012
6.40
 969,600 6.70 6.70 6.40 5,000 0 0.0
25/04/2012
6.70
 1,200,500 6.60 6.90 6.70 0 0 0
24/04/2012
6.60
 1,456,100 6.50 6.70 6.30 0 0 0
23/04/2012
6.50
 1,168,400 6.60 6.70 6.40 5,000 0 0.0
20/04/2012
6.60
 995,700 6.60 6.80 6.40 0 0 0
19/04/2012
6.60
 2,515,300 6.90 6.90 6.40 15,000 0 0.1
18/04/2012
6.90
 2,044,900 7 7.10 6.70 0 10,000 -0.1
17/04/2012
7
 1,977,100 7.40 7.70 6.90 0 0 0
16/04/2012
7.40
 2,306,100 7 7.40 7 15,000 20,000 -0.0
13/04/2012
7
 3,258,300 6.60 7 6.40 5,000 36,500 -0.2
12/04/2012
6.60
 2,308,700 6.90 7 6.50 0 0 0
11/04/2012
6.90
 2,126,000 6.70 7 6.60 10,000 0 0.1
10/04/2012
6.70
 1,796,700 7 7.30 6.60 0 0 0
09/04/2012
7
 859,400 6.60 7 6.60 0 0 0
06/04/2012
6.60
 2,902,500 6.50 6.90 6.50 45,000 3,000 0.3
05/04/2012
6.50
 1,578,100 6.20 6.50 6 0 15,000 -0.1
04/04/2012
6.20
 1,978,800 6 6.40 6.10 0 100 -0.0
03/04/2012
6
 980,000 5.70 6 5.50 0 0 0
30/03/2012
5.70
 1,518,200 6.10 6.10 5.70 0 0 0
29/03/2012
6.10
 2,173,300 6.40 6.70 6.10 0 0 0
28/03/2012
6.40
 3,577,600 6.70 6.70 6.30 0 0 0
27/03/2012
6.70
 1,987,200 7.10 7.20 6.70 0 0 0
26/03/2012
7.10
 1,789,400 7 7.30 6.70 0 0 0
23/03/2012
7
 2,638,600 7 7.20 6.70 100 0 0.0
22/03/2012
7
 4,412,400 6.60 7 6.40 13,000 0 0.1
21/03/2012
6.60
 1,426,400 6.20 6.60 6.40 5,000 0 0.0
20/03/2012
6.20
 1,169,400 5.90 6.20 6 0 21,000 -0.1
19/03/2012
5.90
 2,584,900 5.60 5.90 5.60 0 0 0
16/03/2012
5.60
 1,708,000 5.50 5.60 5.50 0 0 0
15/03/2012
5.50
 2,674,400 5.10 5.50 4.90 0 5,000 -0.0
14/03/2012
5.10
 1,110,800 5.30 5.40 5 0 5,000 -0.0
13/03/2012
5.30
 1,979,400 5.20 5.30 4.90 40,000 0 0.2
12/03/2012
5.20
 809,800 5.50 5.50 5.20 0 10,000 -0.1
09/03/2012
5.50
 2,200,400 5.50 5.80 5.40 11,000 40,000 -0.2
08/03/2012
5.50
 2,383,000 5.90 6.10 5.40 5,000 65,000 -0.3
07/03/2012
5.90
 3,593,400 5.60 5.90 5.40 24,000 0 0.1
06/03/2012
5.60
 3,534,000 5.30 5.60 5.40 0 0 0
05/03/2012
5.30
 86,200 5 5.30 5.30 200,000 0 0.9
02/03/2012
5
 669,900 4.70 5 4.80 0 0 0
01/03/2012
4.70
 1,404,300 4.60 4.70 4.60 0 0 0
29/02/2012
4.60
 2,934,500 4.20 4.60 4.10 17,000 15,000 0.0
28/02/2012
4.20
 5,336,100 4.20 4.40 4.20 20,000 0 0.1
27/02/2012
4.20
 514,600 4 4.20 4.20 10,000 0 0.0
24/02/2012
4
 292,600 3.90 4 4 0 0 0
23/02/2012
3.90
 1,610,700 3.80 3.90 3.70 0 0 0
22/02/2012
3.80
 2,099,200 3.60 3.90 3.50 40,000 0 0.2
21/02/2012
3.60
 2,882,900 3.50 3.70 3.60 40,000 0 0.1
20/02/2012
3.50
 225,700 3.40 3.50 3.50 0 0 0
17/02/2012
3.40
 739,100 3.30 3.40 3.20 0 0 0
16/02/2012
3.30
 1,248,100 3.30 3.30 3.10 0 2,000 -0.0
15/02/2012
3.30
 567,000 3.50 3.50 3.20 24,000 0 0.1
14/02/2012
3.50
 746,300 3.30 3.50 3.30 0 0 0
13/02/2012
3.30
 507,800 3.40 3.40 3.20 0 0 0
10/02/2012
3.40
 1,438,800 3.60 3.60 3.40 0 40,000 -0.1
09/02/2012
3.60
 1,010,500 3.70 3.70 3.50 20,000 0 0.1
08/02/2012
3.70
 1,182,000 3.50 3.70 3.50 0 0 0
07/02/2012
3.50
 956,800 3.50 3.60 3.40 0 0 0
06/02/2012
3.50
 845,600 3.60 3.60 3.50 0 0 0
03/02/2012
3.60
 1,222,600 3.60 3.80 3.60 190,100 0 0.6
02/02/2012
3.60
 1,015,400 3.40 3.60 3.40 40,000 3,000 0.1
01/02/2012
3.40
 1,744,200 3.50 3.50 3.40 96,900 0 0.3
31/01/2012
3.50
 1,737,800 3.50 3.70 3.40 0 0 0
30/01/2012
3.50
 532,100 3.50 3.60 3.50 0 2,000 -0.0
20/01/2012
3.50
 631,400 3.60 3.80 3.50 89,900 0 0.3
19/01/2012
3.60
 1,044,000 3.60 3.80 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |