Công ty Cổ phần Đầu tư và Xây lắp Trường Sơn (tsa)

16.25
1.05
(6.91%)
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
(2026-05-19) 		0.33 2.24% 2,339,500 2,000 0
14.87
16.25
16.25
2 tháng
(2026-04-20) 		0.09 0.60% 4,621,100 19,300 0
14.72
16.25
16.25
3 tháng
(2026-03-20) 		-0.73 -4.60% 8,688,200 19,700 0
14.33
16.25
16.25
6 tháng
(2025-12-22) 		1.54 11.30% 16,993,800 32,500 0.2
13.27
16.25
16.25
12 tháng
(2025-06-23) 		3.09 25.55% 20,457,200 32,500 0.2
11.53
16.25
16.25
24 tháng
(2024-06-28) 		4.31 39.60% 28,144,426 32,500 0.2
9.91
16.25
16.25
36 tháng
(2024-06-25) 		2.10 16.02% 29,356,531 32,500 0.2
9.91
16.25
16.25
60 tháng
(2024-06-25) 		2.10 16.02% 29,356,531 32,500 0.2
9.91
16.25
16.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/08/2025
12.01
 2,300 12.11 12.30 12.01 0 0 0
15/08/2025
12.11
 1,400 12.49 12.49 12.11 0 0 0
14/08/2025
12.49
 1,000 12.49 12.49 12.49 0 0 0
13/08/2025
12.49
 3,000 12.49 12.49 12.49 0 0 0
12/08/2025
12.49
 2,000 12.49 12.49 12.49 0 0 0
11/08/2025
12.59
 3,500 12.20 12.59 12.20 0 0 0
08/08/2025
12.30
 54,000 12.11 12.30 12.11 0 0 0
07/08/2025
12.59
 6,500 12.30 12.59 12.30 0 0 0
06/08/2025
12.20
 3,900 12.01 12.20 12.01 0 0 0
05/08/2025
12.01
 0 12.01 12.01 12.01 0 0 0
04/08/2025
12.20
 29,200 12.11 12.20 11.91 0 0 0
01/08/2025
12.01
 35,000 12.11 12.11 12.01 0 0 0
31/07/2025
12.01
 58,400 12.11 12.11 12.01 0 0 0
30/07/2025
12.01
 15,900 12.11 12.11 12.01 0 0 0
29/07/2025
12.11
 64,700 11.91 12.11 11.82 0 0 0
28/07/2025
11.91
 50,400 11.82 12.01 11.82 0 0 0
25/07/2025
11.82
 107,800 11.53 12.01 11.53 0 0 0
24/07/2025
11.72
 35,300 11.72 11.72 11.62 0 0 0
23/07/2025
11.72
 68,000 11.82 11.82 11.62 0 0 0
22/07/2025
11.62
 115,700 11.62 11.82 11.62 0 0 0
21/07/2025
11.72
 37,800 11.62 11.82 11.62 0 0 0
18/07/2025
11.72
 34,700 11.72 11.82 11.62 0 0 0
17/07/2025
11.72
 29,000 11.82 11.82 11.72 0 0 0
16/07/2025
11.91
 25,100 11.72 11.91 11.53 0 0 0
15/07/2025
11.72
 73,000 12.11 12.11 11.62 0 0 0
14/07/2025
12.11
 54,300 12.11 12.11 11.82 0 0 0
11/07/2025
12.11
 11,500 12.01 12.11 12.01 0 0 0
10/07/2025
11.91
 66,700 12.01 12.11 11.91 0 0 0
09/07/2025
12.01
 32,000 11.91 12.20 11.91 0 0 0
08/07/2025
12.30
 72,000 12.30 12.40 12.20 0 0 0
07/07/2025
12.30
 77,600 12.30 12.40 12.11 0 0 0
04/07/2025
12.49
 36,000 12.30 12.49 12.20 0 0 0
03/07/2025
12.30
 50,400 13.95 13.95 12.20 0 0 0
02/07/2025
12.20
 15,900 12.20 12.20 12.20 0 0 0
01/07/2025
12.40
 49,300 12.11 12.40 12.11 0 0 0
30/06/2025
12.20
 38,700 11.53 12.20 11.53 0 0 0
27/06/2025
12.11
 46,400 12.11 12.11 12.11 0 0 0
26/06/2025
12.20
 26,800 12.11 12.20 12.11 0 0 0
25/06/2025
12.11
 18,300 12.01 12.11 11.91 0 0 0
24/06/2025
12.20
 41,100 12.01 12.20 12.01 0 0 0
23/06/2025
12.11
 28,000 12.01 12.11 11.82 0 0 0
20/06/2025
12.20
 40,100 11.91 12.30 11.43 0 0 0
19/06/2025
12.20
 38,000 12.20 12.30 12.20 0 0 0
18/06/2025
12.30
 55,900 12.11 12.30 12.11 0 0 0
17/06/2025
12.01
 16,000 12.11 12.20 12.01 0 0 0
16/06/2025
12.01
 0 12.01 12.01 12.01 0 0 0
13/06/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
13/06/2025
12.11
 41,500 12.11 12.20 11.82 0 0 0
12/06/2025
11.44
 9,200 11.35 11.44 11.35 0 0 0
11/06/2025
11.07
 4,100 10.61 11.53 10.61 0 0 0
10/06/2025
11.62
 25,200 11.71 11.71 11.53 0 0 0
09/06/2025
11.71
 52,800 11.62 11.71 11.44 0 0 0
06/06/2025
11.62
 39,700 11.53 11.62 11.53 0 0 0
05/06/2025
11.53
 49,400 11.53 11.71 11.44 0 0 0
04/06/2025
11.35
 32,700 11.25 11.44 11.25 0 0 0
03/06/2025
11.35
 38,200 11.25 11.35 11.16 0 0 0
02/06/2025
11.25
 24,700 11.35 11.35 11.16 0 0 0
30/05/2025
11.35
 43,100 11.25 11.62 11.25 0 0 0
29/05/2025
11.16
 40,900 11.16 11.25 11.16 0 0 0
28/05/2025
11.16
 48,600 11.35 11.35 11.16 0 0 0
27/05/2025
11.25
 49,200 11.44 11.53 11.25 0 0 0
26/05/2025
11.44
 72,600 11.62 11.81 11.35 0 0 0
23/05/2025
11.71
 50,400 11.53 11.90 11.53 0 0 0
22/05/2025
11.62
 41,600 11.25 11.62 11.25 0 0 0
21/05/2025
11.35
 26,400 10.98 11.35 10.98 0 0 0
20/05/2025: Cổ tức tiền mặt tỉ lệ: 5%
20/05/2025
11.25
 24,400 11.07 11.25 10.88 0 0 0
19/05/2025
10.98
 23,600 11.07 11.15 10.98 0 0 0
16/05/2025
11.07
 19,200 11.07 11.07 11.07 0 0 0
15/05/2025
10.98
 36,200 10.98 11.33 10.98 0 0 0
14/05/2025
10.98
 29,800 10.89 10.98 10.89 0 0 0
13/05/2025
10.89
 31,800 10.89 10.98 10.80 0 0 0
12/05/2025
10.89
 19,900 10.89 10.98 10.71 0 0 0
09/05/2025
10.89
 41,100 10.89 11.33 10.89 0 0 0
08/05/2025
10.89
 36,800 10.80 11.07 10.80 0 0 0
07/05/2025
10.98
 31,700 10.71 10.98 10.62 0 0 0
06/05/2025
10.98
 7,500 11.07 11.07 10.98 0 0 0
05/05/2025
11.07
 23,100 11.07 11.07 10.98 0 0 0
29/04/2025
11.07
 6,700 11.07 11.07 11.07 0 0 0
28/04/2025
11.07
 33,300 11.07 11.42 10.89 0 0 0
25/04/2025
11.07
 21,200 10.98 11.07 10.98 0 0 0
24/04/2025
10.98
 46,500 11.07 11.42 10.71 0 0 0
23/04/2025
11.07
 11,300 11.07 11.07 11.07 0 0 0
22/04/2025
10.89
 38,500 11.51 11.51 10.89 0 0 0
21/04/2025
10.98
 21,300 10.89 10.98 10.89 0 0 0
18/04/2025
11.07
 24,900 10.80 11.07 10.80 0 0 0
17/04/2025
10.89
 33,800 10.89 10.89 10.62 0 0 0
16/04/2025
10.98
 13,400 11.07 11.07 10.98 0 0 0
15/04/2025
11.07
 12,200 11.15 11.15 11.07 0 0 0
14/04/2025
11.15
 12,200 11.07 11.15 11.07 0 0 0
11/04/2025
11.15
 3,300 11.07 11.15 11.07 0 0 0
10/04/2025
11.24
 39,600 10.62 11.42 10.62 0 0 0
09/04/2025
10.62
 6,700 10.62 10.62 10.53 0 0 0
08/04/2025
10.71
 19,100 10.89 10.89 10.71 0 0 0
04/04/2025
10.80
 11,300 10.89 10.89 10.80 0 0 0
03/04/2025
10.98
 12,400 10.98 10.98 10.98 0 0 0
02/04/2025
11.07
 14,900 10.98 11.07 10.98 0 0 0
01/04/2025
11.07
 15,600 11.07 11.07 10.98 0 0 0
31/03/2025
11.07
 15,400 11.15 11.15 11.07 0 0 0
28/03/2025
11.15
 12,800 11.15 11.15 11.15 0 0 0
27/03/2025
11.07
 15,100 11.24 11.24 11.07 0 0 0
26/03/2025
11.24
 18,000 11.33 11.33 11.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |