CTCP Chứng khoán Phố Wall (wss)

4.90
0.10
(2.08%)
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
(2024-08-19) 		-0.40 -7.69% 155,500 -600 -0.0
4.70
5.20
4.80
2 tháng
(2024-07-22) 		-0.70 -12.73% 367,600 -600 -0.0
4.70
5.50
4.80
3 tháng
(2024-06-20) 		-1 -17.24% 590,700 -2,000 -0.0
4.70
5.80
4.80
6 tháng
(2024-03-22) 		-1.60 -25% 2,727,600 -900 -0.0
4.70
6.40
4.80
12 tháng
(2023-09-25) 		-2.20 -31.43% 8,026,500 -700 -0.0
4.70
7.10
4.80
24 tháng
(2022-09-29) 		-2.70 -36% 20,725,521 15,700 0.0
3.60
9.40
4.80
36 tháng
(2021-10-04) 		-6 -55.56% 48,510,958 -27,200 -0.5
3.60
18.30
4.80
60 tháng
(2019-10-15) 		2.80 140% 99,801,964 -167,600 -0.8
1.60
18.30
4.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/02/2011
9.80
 326,800 9.70 10.10 9.70 0 0 0
08/02/2011
9.70
 724,900 9.70 10.20 9.60 0 0 0
28/01/2011
9.70
 464,800 9.50 9.80 9.40 0 0 0
27/01/2011
9.50
 165,100 9.60 9.80 9.50 0 0 0
26/01/2011
9.60
 343,200 9.30 9.60 9.40 0 0 0
25/01/2011
9.30
 301,000 9.30 9.80 9.20 0 0 0
24/01/2011
9.30
 675,900 9.70 9.90 9.30 0 0 0
21/01/2011
9.70
 177,100 9.80 9.90 9.70 0 20,000 -0.2
20/01/2011
9.80
 245,100 9.90 10.10 9.80 0 0 0
19/01/2011
9.90
 355,900 9.80 10.10 9.70 0 0 0
18/01/2011
9.80
 181,700 10.10 10.30 9.80 0 4,700 -0.0
17/01/2011
10.10
 715,800 9.90 10.50 10 0 0 0
14/01/2011
9.90
 342,700 9.90 10.20 9.90 0 0 0
13/01/2011
9.90
 381,300 9.80 10.10 9.80 0 40,000 -0.4
12/01/2011
9.80
 303,400 9.70 10.10 9.70 10,000 0 0.1
11/01/2011
9.70
 209,500 9.90 10.20 9.50 0 10,300 -0.1
10/01/2011
9.90
 1,293,100 9.90 10.40 9.70 0 19,700 -0.2
07/01/2011
9.90
 319,200 10.10 10.30 9.80 0 0 0
06/01/2011
10.10
 238,300 10.10 10.20 10 14,700 0 0.1
05/01/2011
10.10
 303,300 10.30 10.60 10 0 0 0
04/01/2011
10.30
 318,000 10.20 10.70 10.30 0 0 0
31/12/2010
10.20
 300,400 10.30 10.40 10.10 0 0 0
30/12/2010
10.30
 210,300 10.30 10.50 10.20 0 0 0
29/12/2010
10.30
 261,200 10.60 11 10.30 0 0 0
28/12/2010
10.60
 633,100 10.40 10.80 10.40 15,000 0 0.2
27/12/2010
10.40
 248,500 10.30 10.60 10.30 0 0 0
24/12/2010
10.30
 628,800 10.30 10.70 10.20 0 0 0
23/12/2010
10.30
 809,600 10.70 10.90 10.20 0 45,000 -0.5
22/12/2010
10.70
 472,900 10.90 11.40 10.40 0 0 0
21/12/2010
10.90
 1,153,100 11.10 11.50 10.70 10,000 3,500 0.1
20/12/2010
11.10
 839,800 11.40 12.10 10.80 0 0 0
17/12/2010
11.40
 1,497,500 11.20 12 11.20 70,000 0 0.8
16/12/2010
11.20
 903,800 11.70 11.70 11.20 0 0 0
15/12/2010
11.70
 780,300 12 12.40 11.60 0 0 0
14/12/2010
12
 985,900 12.60 13.40 11.80 0 0 0
13/12/2010
12.60
 3,528,600 12 12.60 12.40 0 90,000 -1.1
10/12/2010
12
 1,683,900 11.50 12 11.30 10,000 0 0.1
09/12/2010
11.50
 1,166,800 11.20 11.80 10.70 0 0 0
08/12/2010
11.20
 447,100 12.10 12.10 11.20 0 0 0
07/12/2010
12.10
 1,086,000 12 12.40 11.50 10,000 0 0.1
06/12/2010
12
 2,022,900 11.80 12.60 11.80 86,000 0 1.0
03/12/2010
11.80
 909,000 11.30 11.80 11.20 0 0 0
02/12/2010
11.30
 1,489,600 10.60 11.50 10.50 2,000 0 0.0
01/12/2010
10.60
 572,800 10.70 11.40 10.50 0 30,000 -0.3
30/11/2010
10.70
 1,699,500 10 10.80 10.20 0 0 0
29/11/2010
10
 1,033,400 9.80 10.40 9.40 10,000 0 0.1
26/11/2010
9.80
 465,400 9.60 9.90 9.50 10,000 0 0.1
25/11/2010
9.60
 759,500 9.20 9.90 9.30 0 0 0
24/11/2010
9.20
 373,500 9.40 9.50 9 0 0 0
23/11/2010
9.40
 172,000 9.50 9.70 9.30 0 40,000 -0.4
22/11/2010
9.50
 239,200 9.60 9.80 9.40 0 0 0
19/11/2010
9.60
 51,000 9.90 10 9.60 0 0 0
18/11/2010
9.90
 223,500 9.60 10 9.70 0 0 0
17/11/2010
9.60
 149,100 9.60 10 9.60 0 0 0
16/11/2010
9.60
 131,000 9.80 10.20 9.50 0 0 0
15/11/2010
9.80
 284,800 9.80 10.30 9.60 0 50,000 -0.5
12/11/2010
9.80
 299,800 10.10 10.20 9.70 500 0 0.0
11/11/2010
10.10
 168,600 10.40 10.60 10.10 0 0 0
10/11/2010
10.40
 171,200 10.40 10.80 10.30 0 0 0
09/11/2010
10.40
 201,200 10.80 10.80 10.30 0 0 0
08/11/2010
10.80
 272,300 10.60 11 10.50 0 700 -0.0
05/11/2010
10.60
 388,600 10.30 10.90 10.50 0 0 0
04/11/2010
10.30
 201,200 10.20 10.60 10.20 0 2,000 -0.0
03/11/2010
10.20
 237,900 10.40 10.50 10 0 0 0
02/11/2010
10.40
 131,800 10.60 10.70 10.30 0 0 0
01/11/2010
10.60
 75,900 10.70 10.90 10.50 0 0 0
29/10/2010
10.70
 78,800 10.70 11 10.70 0 20,000 -0.2
28/10/2010
10.70
 69,900 11 11 10.70 0 0 0
27/10/2010
11
 131,100 11.20 11.50 10.80 0 2,000 -0.0
26/10/2010
11.20
 437,200 10.90 11.40 10.50 0 0 0
25/10/2010
10.90
 223,700 10.80 11 10.50 0 0 0
22/10/2010
10.80
 209,500 10.90 11 10.50 300 0 0.0
21/10/2010
10.90
 224,000 11 11.10 10.80 0 0 0
20/10/2010
11
 1,314,200 11.20 11.40 10.70 0 0 0
19/10/2010
11.20
 325,900 11.30 11.40 11 0 500 -0.0
18/10/2010
11.30
 205,400 11.30 11.50 11.10 10,000 2,500 0.1
15/10/2010
11.30
 323,900 11.40 11.60 11.20 0 0 0
14/10/2010
11.40
 253,200 11.30 11.50 11 0 2,000 -0.0
13/10/2010
11.30
 132,300 11.40 11.40 11.10 0 0 0
12/10/2010
11.40
 357,400 11.30 11.50 11.10 0 0 0
11/10/2010
11.30
 237,300 11.20 11.70 10.80 0 0 0
08/10/2010
11.20
 145,200 11.40 11.70 11.10 0 0 0
07/10/2010
11.40
 132,900 11.90 12.10 11.40 0 0 0
06/10/2010
11.90
 322,300 11.40 11.90 11.50 0 0 0
05/10/2010
11.40
 262,800 11.20 11.60 11.10 0 50,000 -0.6
04/10/2010
11.20
 219,900 11.80 12.40 11.20 0 0 0
01/10/2010
11.80
 130,000 12 12.20 11.80 0 0 0
30/09/2010
12
 264,300 12.10 12.60 11.90 0 0 0
29/09/2010
12.10
 244,900 12.70 13 12.10 3,000 0 0.0
28/09/2010
12.70
 995,500 11.90 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 11.24 11.90 11.90 0 0 0
24/09/2010
11.24
 512,400 11.33 11.33 10.98 0 0 0
23/09/2010
11.33
 313,800 11.50 11.50 11.07 400 2,000 -0.0
22/09/2010
11.50
 154,500 11.50 11.58 11.41 0 0 0
21/09/2010
11.50
 200,000 11.58 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 11.24 11.93 11.41 0 0 0
16/09/2010
11.24
 336,100 11.67 11.75 11.07 0 0 0
15/09/2010
11.67
 126,400 12.36 12.53 11.67 0 0 0
14/09/2010
12.36
 144,400 11.84 12.61 12.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |