CTCP Dịch vụ Kỹ Thuật Viễn thông (tst)

9.80
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
(2025-11-05) 		2.40 32.43% 18,000 0 0
7.40
9.80
9.80
2 tháng
(2025-10-06) 		-0.10 -1.01% 32,900 0 0
7.40
9.90
9.80
3 tháng
(2025-09-08) 		-0.10 -1.01% 76,700 0 0
7.40
10.50
9.80
6 tháng
(2025-06-09) 		4 68.97% 308,000 0 0
5.80
10.80
9.80
12 tháng
(2024-12-10) 		4.80 96% 1,310,474 0 0
4.30
10.80
9.80
24 tháng
(2023-12-18) 		7.20 276.92% 1,351,569 0 0
2.50
10.80
9.80
36 tháng
(2022-12-21) 		-1.90 -16.24% 1,395,562 -600 -0.0
2.30
11.70
9.80
60 tháng
(2020-12-31) 		-0.30 -2.97% 2,323,991 -6,100 -0.0
2.30
14.40
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
10.70
 1,200 9.90 10.80 10.10 300 0 0.0
17/02/2021
9.90
 0 9.90 9.90 9.90 0 0 0
09/02/2021
9.90
 100 10.80 10.80 9.90 0 0 0
08/02/2021
10.80
 0 10.80 10.80 10.80 0 0 0
05/02/2021
10.80
 15,700 11.90 11.90 10.80 0 400 -0.0
04/02/2021
11.90
 0 11.90 11.90 11.90 0 0 0
03/02/2021
11.90
 0 11.90 11.90 11.90 0 0 0
02/02/2021
11.90
 3,200 11.90 11.90 10.80 3,000 900 0.0
01/02/2021
11.90
 100 12 12 11.90 0 100 -0.0
29/01/2021
12
 0 12 12 12 0 0 0
28/01/2021
12
 0 12 12 12 0 0 0
27/01/2021
12
 200 12 12 12 0 0 0
26/01/2021
12
 5,200 11.40 12.40 10.80 200 2,800 -0.0
25/01/2021
11.40
 0 11.40 11.40 11.40 0 0 0
22/01/2021
11.40
 0 11.40 11.40 11.40 0 0 0
21/01/2021
11.40
 0 11.40 11.40 11.40 0 0 0
20/01/2021
11.40
 100 10.50 11.40 11.40 0 100 -0.0
19/01/2021
10.50
 44,400 9.60 10.50 9.20 600 1,500 -0.0
18/01/2021
9.60
 100 10.50 10.50 9.60 0 0 0
15/01/2021
10.50
 150 10.50 10.50 10.50 0 0 0
14/01/2021
10.50
 23,000 9.60 10.50 9.60 0 600 -0.0
13/01/2021
9.60
 0 9.60 9.60 9.60 0 0 0
12/01/2021
9.60
 0 9.60 9.60 9.60 0 0 0
11/01/2021
9.60
 900 10 10.90 9.60 100 0 0.0
08/01/2021
10
 0 10 10 10 0 0 0
07/01/2021
10
 0 10 10 10 0 0 0
06/01/2021
10
 7,600 10.50 10.50 10 0 0 0
05/01/2021
10.50
 0 10.50 10.50 10.50 0 0 0
04/01/2021
10.50
 100 10.10 10.50 10.50 0 100 -0.0
31/12/2020
10.10
 600 10.70 10.70 9.80 0 0 0
30/12/2020
10.70
 6,100 11.80 11.80 10.70 0 0 0
29/12/2020
11.80
 11,000 11.70 11.80 11.80 0 0 0
28/12/2020
11.70
 3,000 12.80 12.80 11.60 0 0 0
25/12/2020
12.80
 0 12.80 12.80 12.80 0 0 0
24/12/2020
12.80
 0 12.80 12.80 12.80 0 100 -0.0
23/12/2020
12.80
 100 11.80 12.80 12.80 0 100 -0.0
22/12/2020
11.80
 0 11.80 11.80 11.80 0 0 0
21/12/2020
11.80
 0 11.80 11.80 11.80 0 0 0
18/12/2020
11.80
 0 11.80 11.80 11.80 0 0 0
17/12/2020
11.80
 0 11.80 11.80 11.80 0 0 0
16/12/2020
11.80
 0 11.80 11.80 11.80 0 0 0
15/12/2020
11.80
 1,400 13.10 13.10 11.80 0 0 0
14/12/2020
13.10
 300 14.50 14.50 13.10 0 0 0
11/12/2020
14.50
 0 14.50 14.50 14.50 0 0 0
10/12/2020
14.50
 660 13.70 14.50 12.40 0 0 0
09/12/2020
13.70
 600 13.80 13.80 12.50 0 0 0
08/12/2020
13.80
 600 12.70 13.80 11.50 0 0 0
07/12/2020
12.70
 100 11.70 12.70 12.70 0 0 0
04/12/2020
11.70
 100 10.80 11.70 11.70 0 0 0
03/12/2020
10.80
 0 10.80 10.80 10.80 0 0 0
02/12/2020
10.80
 17,400 10.40 10.80 10.70 0 0 0
01/12/2020
10.40
 31,100 10.70 10.70 9.70 300 300 -0.0
30/11/2020
10.70
 20,100 10.50 10.70 10.50 0 0 0
27/11/2020
10.50
 28,300 10.40 11 9.50 1,700 1,000 0.0
26/11/2020
10.40
 2,300 10.40 11.40 10.40 0 1,700 -0.0
25/11/2020
10.40
 0 10.40 10.40 10.40 0 0 0
24/11/2020
10.40
 100 10.70 10.70 10.40 0 0 0
23/11/2020
10.70
 0 10.70 10.70 10.70 0 0 0
20/11/2020
10.70
 100 11 11 10.70 0 0 0
19/11/2020
11
 0 11 11 11 0 0 0
18/11/2020
11
 0 11 11 11 0 0 0
17/11/2020
11
 0 11 11 11 0 0 0
16/11/2020
11
 0 11 11 11 0 0 0
13/11/2020
11
 425 10.50 11 11 0 0 0
12/11/2020
10.50
 100 10.10 10.50 10.50 0 0 0
11/11/2020
10.10
 200 10.60 10.60 10.10 0 0 0
10/11/2020
10.60
 0 10.60 10.60 10.60 0 0 0
09/11/2020
10.60
 0 10.60 10.60 10.60 0 0 0
06/11/2020
10.60
 600 10.60 10.60 10.60 0 0 0
05/11/2020
10.60
 0 10.60 10.60 10.60 0 0 0
04/11/2020
10.60
 200 11.60 11.60 10.60 0 0 0
03/11/2020
11.60
 300 12.70 12.70 11.60 0 0 0
02/11/2020
12.70
 0 12.70 12.70 12.70 0 0 0
30/10/2020
12.70
 0 12.70 12.70 12.70 0 0 0
29/10/2020
12.70
 0 12.70 12.70 12.70 0 0 0
28/10/2020
12.70
 5,000 12.50 12.70 12.50 0 0 0
27/10/2020
12.50
 5,500 12.50 12.50 12.50 0 0 0
26/10/2020
12.50
 6,100 13.50 13.50 12.20 0 4,100 -0.1
23/10/2020
13.50
 1,100 13.60 13.60 12.30 0 400 -0.0
22/10/2020
13.60
 0 13.60 13.60 13.60 0 0 0
21/10/2020
13.60
 0 13.60 13.60 13.60 0 0 0
20/10/2020
13.60
 100 12.80 13.60 13.60 100 0 0.0
19/10/2020
12.80
 100 11.90 12.80 12.80 100 0 0.0
16/10/2020
11.90
 0 11.90 11.90 11.90 0 0 0
15/10/2020: Cổ tức tiền mặt tỉ lệ: 1.7%
15/10/2020
11.90
 2,100 11.73 11.90 10.60 0 100 -0.0
14/10/2020
11.73
 200 11.34 11.73 11.73 0 200 -0.0
13/10/2020
11.34
 100 12.42 12.42 11.34 100 0 0.0
12/10/2020
12.42
 0 12.42 12.42 12.42 0 0 0
09/10/2020
12.42
 2,000 13.80 13.80 12.42 0 0 0
08/10/2020
13.80
 0 13.80 13.80 13.80 0 0 0
07/10/2020
13.80
 22,700 12.62 13.80 13.11 0 2,000 -0.0
06/10/2020
12.62
 7,100 11.83 12.62 11.14 100 2,000 -0.0
05/10/2020
11.83
 300 12.72 13.31 11.83 200 0 0.0
02/10/2020
12.72
 0 12.72 12.72 12.72 0 0 0
01/10/2020
12.72
 2,900 11.93 12.72 10.74 0 600 -0.0
30/09/2020
11.93
 10,000 13.21 13.21 11.93 0 2,000 -0.0
29/09/2020
13.21
 8,201 13.01 13.50 11.73 0 1,400 -0.0
28/09/2020
13.01
 28,700 11.93 13.11 12.32 0 300 -0.0
25/09/2020
11.93
 6,001 10.84 11.93 11.93 0 200 -0.0
24/09/2020
10.84
 11,800 9.86 10.84 10.45 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |