Wall Street Securities JSC (HNX:WSS)
Vietnam · Delayed Price · Currency is VND 7,700.00
+300.00 (4.05%)
At close: Sep 12, 2025
HNX:WSS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7,600.00 | 7,800.00 | 7,100.00 | 7,700.00 | 7,700.00 | 4.05% | 72,140 |
| Sep 11, 2025 | 7,500.00 | 7,700.00 | 7,300.00 | 7,400.00 | 7,400.00 | -5.13% | 126,300 |
| Sep 10, 2025 | 8,400.00 | 8,400.00 | 7,600.00 | 7,800.00 | 7,800.00 | -2.50% | 54,179 |
| Sep 9, 2025 | 7,900.00 | 8,000.00 | 7,500.00 | 8,000.00 | 8,000.00 | 1.27% | 77,600 |
| Sep 8, 2025 | 8,300.00 | 8,900.00 | 7,500.00 | 7,900.00 | 7,900.00 | -3.66% | 228,236 |
| Sep 5, 2025 | 8,700.00 | 8,900.00 | 8,200.00 | 8,200.00 | 8,200.00 | -4.65% | 123,958 |
| Sep 4, 2025 | 10,000.00 | 10,000.00 | 8,500.00 | 8,600.00 | 8,600.00 | -5.49% | 150,813 |
| Sep 3, 2025 | 8,300.00 | 9,100.00 | 8,300.00 | 9,100.00 | 9,100.00 | 9.64% | 378,576 |
| Aug 29, 2025 | 7,600.00 | 8,300.00 | 7,600.00 | 8,300.00 | 8,300.00 | 9.21% | 233,902 |
| Aug 28, 2025 | 7,000.00 | 7,700.00 | 7,000.00 | 7,600.00 | 7,600.00 | 8.57% | 271,808 |
| Aug 27, 2025 | 7,200.00 | 7,400.00 | 7,000.00 | 7,000.00 | 7,000.00 | -2.78% | 137,302 |
| Aug 26, 2025 | 6,800.00 | 7,200.00 | 6,800.00 | 7,200.00 | 7,200.00 | 5.88% | 60,075 |
| Aug 25, 2025 | 7,400.00 | 7,400.00 | 6,700.00 | 6,800.00 | 6,800.00 | -8.11% | 73,502 |
| Aug 22, 2025 | 7,700.00 | 7,700.00 | 7,000.00 | 7,400.00 | 7,400.00 | -1.33% | 180,010 |
| Aug 21, 2025 | 7,300.00 | 7,500.00 | 7,100.00 | 7,500.00 | 7,500.00 | 5.63% | 187,068 |
| Aug 20, 2025 | 7,600.00 | 7,800.00 | 7,000.00 | 7,100.00 | 7,100.00 | -7.79% | 198,127 |
| Aug 19, 2025 | 7,600.00 | 7,700.00 | 7,500.00 | 7,700.00 | 7,700.00 | 2.67% | 61,604 |
| Aug 18, 2025 | 7,300.00 | 8,000.00 | 7,300.00 | 7,500.00 | 7,500.00 | 2.74% | 380,361 |
| Aug 15, 2025 | 7,400.00 | 7,500.00 | 7,200.00 | 7,300.00 | 7,300.00 | - | 97,096 |
| Aug 14, 2025 | 7,300.00 | 7,400.00 | 7,100.00 | 7,300.00 | 7,300.00 | 2.82% | 134,732 |
| Aug 13, 2025 | 7,100.00 | 7,100.00 | 6,700.00 | 7,100.00 | 7,100.00 | - | 66,304 |
| Aug 12, 2025 | 7,100.00 | 7,100.00 | 7,000.00 | 7,100.00 | 7,100.00 | - | 55,300 |
| Aug 11, 2025 | 7,300.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.39% | 63,842 |
| Aug 8, 2025 | 7,200.00 | 7,300.00 | 7,000.00 | 7,200.00 | 7,200.00 | - | 102,396 |
| Aug 7, 2025 | 7,300.00 | 7,400.00 | 7,100.00 | 7,200.00 | 7,200.00 | - | 122,376 |
| Aug 6, 2025 | 7,100.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,200.00 | 1.41% | 40,130 |
| Aug 5, 2025 | 7,000.00 | 7,400.00 | 7,000.00 | 7,100.00 | 7,100.00 | 1.43% | 219,129 |
| Aug 4, 2025 | 7,000.00 | 7,100.00 | 6,900.00 | 7,000.00 | 7,000.00 | -1.41% | 68,959 |
| Aug 1, 2025 | 7,200.00 | 7,300.00 | 6,900.00 | 7,100.00 | 7,100.00 | -1.39% | 117,327 |
| Jul 31, 2025 | 7,400.00 | 7,600.00 | 7,000.00 | 7,200.00 | 7,200.00 | -2.70% | 103,400 |
| Jul 30, 2025 | 7,200.00 | 7,500.00 | 6,600.00 | 7,400.00 | 7,400.00 | 2.78% | 129,055 |
| Jul 29, 2025 | 8,300.00 | 8,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | -10.00% | 296,317 |
| Jul 28, 2025 | 7,300.00 | 8,000.00 | 7,300.00 | 8,000.00 | 8,000.00 | 9.59% | 349,188 |
| Jul 25, 2025 | 7,100.00 | 7,300.00 | 6,800.00 | 7,300.00 | 7,300.00 | 2.82% | 200,501 |
| Jul 24, 2025 | 7,600.00 | 7,700.00 | 6,900.00 | 7,100.00 | 7,100.00 | 1.43% | 392,751 |
| Jul 23, 2025 | 7,000.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 9.38% | 173,630 |
| Jul 22, 2025 | 6,000.00 | 6,400.00 | 6,000.00 | 6,400.00 | 6,400.00 | 8.47% | 135,850 |
| Jul 21, 2025 | 5,600.00 | 5,900.00 | 5,600.00 | 5,900.00 | 5,900.00 | 9.26% | 223,673 |
| Jul 18, 2025 | 5,500.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 44,700 |
| Jul 17, 2025 | 5,400.00 | 5,500.00 | 5,400.00 | 5,400.00 | 5,400.00 | - | 60,201 |
| Jul 16, 2025 | 5,400.00 | 5,500.00 | 5,300.00 | 5,400.00 | 5,400.00 | - | 28,110 |
| Jul 15, 2025 | 5,300.00 | 5,600.00 | 5,300.00 | 5,400.00 | 5,400.00 | 3.85% | 77,902 |
| Jul 14, 2025 | 5,100.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | -1.89% | 5,300 |
| Jul 11, 2025 | 5,200.00 | 5,300.00 | 5,100.00 | 5,300.00 | 5,300.00 | 1.92% | 10,105 |
| Jul 10, 2025 | 5,200.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | - | 6,409 |
| Jul 9, 2025 | 5,200.00 | 5,300.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1.96% | 14,400 |
| Jul 8, 2025 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | - | 15,510 |
| Jul 7, 2025 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 4,218 |
| Jul 4, 2025 | 5,100.00 | 5,100.00 | 4,900.00 | 5,100.00 | 5,100.00 | - | 900 |
| Jul 3, 2025 | 5,000.00 | 5,200.00 | 5,000.00 | 5,100.00 | 5,100.00 | 2.00% | 3,800 |