CTCP Du lịch Trường Sơn COECCO (tsd)

5
0.30
(6.38%)
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
(2025-12-29) 		0.10 2.17% 5,600 0 0
4.60
5.10
5
2 tháng
(2025-11-28) 		-0.50 -9.62% 55,700 100 0.0
4.40
5.70
5
3 tháng
(2025-10-29) 		-0.70 -12.96% 364,800 24,700 0.1
4.40
6.10
5
6 tháng
(2025-07-31) 		-1.20 -20.34% 823,400 24,700 0.1
4.40
6.30
5
12 tháng
(2025-02-03) 		-0.10 -2.08% 3,901,200 -34,700 -0.1
4.40
8.80
5
24 tháng
(2024-02-07) 		1.60 51.61% 6,427,789 -15,300 0.0
3.10
9.10
5
36 tháng
(2023-02-13) 		-1.20 -20.34% 6,435,989 -15,300 0.0
2.70
9.10
5
60 tháng
(2021-02-22) 		-0.10 -2.08% 6,994,300 -78,800 -0.3
2.70
12.50
5
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
6.40
 16,300 6.40 6.50 6.10 0 0 0
10/04/2025
6.50
 131,100 6.30 6.80 6.20 0 0 0
09/04/2025
6
 11,500 6.30 6.30 5.90 0 0 0
08/04/2025
6.20
 66,300 6.30 6.70 5.90 0 0 0
04/04/2025
6.30
 60,400 6.10 6.50 6.10 0 0 0
03/04/2025
6.10
 96,300 6.20 6.20 6.10 0 0 0
02/04/2025
6.80
 45,500 6.30 6.90 6.20 0 0 0
01/04/2025
6.70
 72,400 5.90 6.70 5.90 0 0 0
31/03/2025
5.90
 90,500 6.60 6.60 5.80 0 0 0
28/03/2025
6.10
 8,700 6.90 6.90 6 0 0 0
27/03/2025
6
 63,100 6.60 6.60 5.90 0 0 0
26/03/2025
6.20
 117,800 5.90 6.90 5.90 0 0 0
25/03/2025
6.90
 44,800 6.90 6.90 6.90 0 0 0
24/03/2025
7.50
 10,500 10.10 10.10 7.50 0 0 0
21/03/2025
8.80
 88,500 8.80 8.80 8.30 0 0 0
20/03/2025
7.70
 283,000 7.70 7.70 7.60 0 0 0
19/03/2025
6.70
 12,700 6.70 6.70 6.70 0 0 0
18/03/2025
6.30
 9,300 6 6.30 4.80 0 0 0
17/03/2025
6.10
 3,000 5.40 6.10 5.40 0 0 0
14/03/2025
6.20
 16,700 6.10 6.20 6.10 0 0 0
13/03/2025
6.10
 17,900 6.20 6.30 6.10 0 0 0
12/03/2025
6.10
 24,700 6.10 6.20 6.10 0 0 0
11/03/2025
6.20
 19,800 6.10 6.20 6.10 0 0 0
10/03/2025
6.10
 27,500 6.20 6.30 6.10 0 0 0
07/03/2025
6.20
 32,800 6.10 6.20 6.10 0 0 0
06/03/2025
6.20
 26,800 6.10 6.20 6.10 0 0 0
05/03/2025
6.10
 25,600 6.80 6.80 6.10 0 0 0
04/03/2025
6.10
 69,100 7 7.20 6 0 0 0
03/03/2025
6.90
 88,700 6.90 6.90 6.10 0 0 0
28/02/2025
6
 91,300 5.60 6 5.60 0 0 0
27/02/2025
5.50
 105,400 4.80 5.50 4.80 0 0 0
26/02/2025
4.80
 8,000 4.80 4.90 4.80 0 0 0
25/02/2025
4.80
 12,900 4.80 4.80 4.80 0 0 0
24/02/2025
4.90
 2,500 4.90 4.90 4.90 0 0 0
21/02/2025
4.90
 900 4.90 4.90 4.80 0 0 0
20/02/2025
4.90
 8,900 4.90 4.90 4.90 0 0 0
19/02/2025
4.90
 53,800 5 5 4.80 0 0 0
18/02/2025
4.90
 45,700 4.90 5 4.90 0 0 0
17/02/2025
4.80
 10,300 4.80 4.80 4.80 0 0 0
14/02/2025
4.90
 11,700 4.80 4.90 4.80 0 0 0
13/02/2025
4.80
 25,100 4.80 4.90 4.80 0 0 0
12/02/2025
4.90
 176,900 5.20 5.20 4.80 0 0 0
11/02/2025
4.90
 76,800 5.80 5.80 4.80 0 0 0
10/02/2025
5.60
 77,000 5.80 5.90 5 0 0 0
07/02/2025
5.20
 136,500 5.10 5.20 5.10 0 42,500 -0.2
06/02/2025
4.80
 23,600 4.70 4.80 4.40 0 0 0
05/02/2025
4.80
 400 4.80 4.80 4.80 0 0 0
04/02/2025
4.80
 3,000 4.80 4.80 4.80 0 0 0
03/02/2025
4.80
 6,300 4.80 4.80 4.80 0 0 0
24/01/2025
4.80
 800 4.80 4.80 4.80 0 0 0
23/01/2025
4.80
 5,100 4.80 4.80 4.80 0 0 0
22/01/2025
4.80
 15,800 4.80 4.80 4.80 0 0 0
21/01/2025
4.80
 6,401 4.80 4.80 4.70 0 0 0
20/01/2025
4.70
 201 4.70 4.70 4.70 0 0 0
17/01/2025
4.80
 3,600 4.70 4.80 4.70 0 0 0
16/01/2025
4.70
 4,300 4.80 4.80 4.70 0 0 0
15/01/2025
4.80
 15,100 4.60 4.80 4.60 0 0 0
14/01/2025
4.80
 1,300 4.70 4.80 4.70 0 0 0
13/01/2025
4.80
 47,300 4.80 4.80 4.60 0 0 0
10/01/2025
4.80
 22,600 5.40 5.40 4.80 0 0 0
09/01/2025
5.20
 30,800 5.70 5.70 5.20 0 0 0
08/01/2025
5.50
 93,900 4.90 5.50 4.90 0 0 0
07/01/2025
4.80
 8,800 4.80 4.80 4.80 0 0 0
06/01/2025
4.90
 100 4.90 4.90 4.90 0 0 0
03/01/2025
4.90
 25,200 4.90 4.90 4.80 0 0 0
02/01/2025
4.90
 42,800 4.80 4.90 4.80 0 0 0
31/12/2024
4.80
 48,400 4.70 4.80 4.70 0 0 0
30/12/2024
4.70
 26,900 4.70 4.70 4.60 0 0 0
27/12/2024
4.80
 57,000 4.60 4.80 4.60 0 0 0
26/12/2024
4.70
 8,700 4.60 4.70 4.60 0 0 0
25/12/2024
4.60
 29,500 4.80 4.80 4.60 0 0 0
24/12/2024
4.70
 36,100 4.80 4.80 4.60 0 0 0
23/12/2024
4.70
 31,200 4.60 4.90 4.60 0 0 0
20/12/2024
4.70
 20,500 4.70 4.70 4.60 0 0 0
19/12/2024
4.60
 24,600 4.80 4.80 4.60 0 0 0
18/12/2024
4.80
 42,300 4.70 5 4.70 0 0 0
17/12/2024
4.70
 1,601 4.60 4.70 4.60 0 0 0
16/12/2024
4.60
 3,000 4.60 4.70 4.60 0 0 0
13/12/2024
4.60
 15,900 4.60 4.60 4.60 0 0 0
12/12/2024
4.70
 19,700 4.60 4.70 4.60 0 0 0
11/12/2024
4.60
 12,100 4.70 4.70 4.60 0 0 0
10/12/2024
4.70
 10,700 4.70 4.70 4.60 0 0 0
09/12/2024
4.70
 16,900 4.60 4.70 4.60 0 0 0
06/12/2024
4.60
 23,100 4.60 4.70 4.60 0 0 0
05/12/2024
4.70
 10,400 4.50 4.70 4.50 0 0 0
04/12/2024
4.70
 12,800 4.70 4.70 4.60 0 0 0
03/12/2024
4.70
 24,101 5.10 5.10 4.70 0 0 0
02/12/2024
4.90
 17,801 4.90 5.20 4.80 0 0 0
29/11/2024
4.90
 43,800 4.80 5 4.70 0 0 0
28/11/2024
4.70
 39,200 4.80 5.30 4.60 0 0 0
27/11/2024
4.70
 13,600 4.70 4.80 4.60 0 0 0
26/11/2024
4.70
 60,100 4.80 4.80 4.60 0 0 0
25/11/2024
4.80
 43,502 5.10 5.30 4.70 0 0 0
22/11/2024
5.10
 35,100 5.90 6.10 5 0 0 0
21/11/2024
5.60
 169,502 5.50 5.60 5.50 13,600 0 0.1
20/11/2024
5
 44,900 4.60 5 4.60 5,500 0 0.0
19/11/2024
4.60
 2,700 4.60 4.70 4.30 0 0 0
18/11/2024
4.60
 111,500 4.60 4.60 4.50 0 0 0
15/11/2024
4.60
 11,600 4.80 4.80 4.60 0 0 0
14/11/2024
4.70
 88,600 4.80 5.30 4.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |