CTCP Vận chuyển Sài Gòn Tourist (stt)

1.10
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
(2025-12-29) 		0.10 10% 7,900 3,900 0.0
1
1.10
1.10
2 tháng
(2025-11-28) 		-0.30 -21.43% 14,200 4,700 0.0
1
1.40
1.10
3 tháng
(2025-10-29) 		-0.10 -8.33% 15,600 5,300 0.0
1
1.40
1.10
6 tháng
(2025-07-31) 		-0.60 -35.29% 49,700 15,100 0.0
1
1.90
1.10
12 tháng
(2025-02-03) 		-0.30 -21.43% 248,900 26,100 0.0
0.90
1.90
1.10
24 tháng
(2024-02-07) 		-0.90 -45% 372,703 26,300 0.0
0.90
2.20
1.10
36 tháng
(2023-02-13) 		-0.90 -45% 700,991 26,300 0.0
0.90
2.40
1.10
60 tháng
(2021-02-22) 		-0.70 -38.89% 5,500,969 37,200 0.0
0.90
8
1.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/07/2012
4.10
 5,110 4.29 4.47 4.10 0 0 0
17/07/2012
4.29
 100 4.29 4.29 4.29 0 0 0
16/07/2012
4.29
 6,090 4.19 4.29 4.01 0 0 0
13/07/2012
4.19
 21,440 4.10 4.19 3.91 0 0 0
12/07/2012
4.10
 1,000 4.10 4.10 4.10 1,000 0 0.0
11/07/2012
4.10
 2,030 4.01 4.10 3.82 0 0 0
10/07/2012
4.01
 6,880 4.19 4.19 4.01 0 0 0
09/07/2012
4.19
 2,450 4.38 4.38 4.19 0 0 0
06/07/2012
4.38
 2,140 4.38 4.38 4.19 0 0 0
05/07/2012
4.38
 110 4.57 4.57 4.38 0 0 0
04/07/2012
4.57
 20 4.57 4.57 4.38 0 0 0
03/07/2012
4.57
 0 4.57 4.57 4.57 0 0 0
02/07/2012
4.57
 60 4.66 4.66 4.47 0 0 0
29/06/2012
4.66
 710 4.47 4.66 4.47 0 0 0
28/06/2012
4.47
 12,000 4.66 4.66 4.47 200 0 0.0
27/06/2012
4.66
 580 4.66 4.66 4.57 0 0 0
26/06/2012
4.66
 4,400 4.66 4.66 4.47 400 0 0.0
25/06/2012
4.66
 440 4.66 4.66 4.47 400 0 0.0
22/06/2012
4.66
 1,370 4.75 4.75 4.57 1,000 0 0.0
21/06/2012
4.75
 2,460 4.75 4.75 4.66 1,290 0 0.0
20/06/2012
4.75
 20,420 4.66 4.85 4.57 3,710 0 0.0
19/06/2012
4.66
 550 4.85 4.85 4.66 0 0 0
18/06/2012
4.85
 5,120 4.75 4.85 4.57 0 0 0
15/06/2012
4.75
 20,260 4.57 4.75 4.57 0 0 0
14/06/2012
4.57
 9,530 4.75 4.75 4.57 0 1,800 -0.0
13/06/2012
4.75
 0 4.75 4.75 4.75 0 0 0
12/06/2012
4.75
 6,050 4.75 4.75 4.66 0 1,000 -0.0
11/06/2012
4.75
 460 4.75 4.85 4.75 0 0 0
08/06/2012
4.75
 29,360 4.66 4.85 4.57 0 0 0
07/06/2012
4.66
 29,580 4.57 4.75 4.38 0 0 0
06/06/2012
4.57
 810 4.47 4.57 4.29 300 0 0.0
05/06/2012
4.47
 5,970 4.57 4.57 4.38 1,200 0 0.0
04/06/2012
4.57
 18,420 4.57 4.57 4.38 0 0 0
01/06/2012
4.57
 1,040 4.47 4.57 4.38 0 0 0
31/05/2012
4.47
 33,210 4.47 4.47 4.29 0 0 0
30/05/2012
4.47
 11,240 4.66 4.66 4.47 0 0 0
29/05/2012
4.66
 20,450 4.57 4.66 4.38 0 0 0
28/05/2012
4.57
 45,520 4.75 4.94 4.57 0 0 0
25/05/2012
4.75
 6,030 4.66 4.85 4.75 0 0 0
24/05/2012
4.66
 35,920 4.85 4.85 4.66 0 0 0
23/05/2012
4.85
 24,740 5.03 5.03 4.85 0 0 0
22/05/2012
5.03
 37,360 5.22 5.22 5.03 0 0 0
21/05/2012
5.22
 21,460 5.13 5.22 4.94 0 0 0
18/05/2012
5.13
 93,150 5.22 5.40 5.03 0 0 0
17/05/2012
5.22
 27,510 5.13 5.31 4.94 0 20 -0.0
16/05/2012
5.13
 29,800 5.31 5.40 5.13 0 20 -0.0
15/05/2012
5.31
 43,420 5.50 5.50 5.31 0 20,120 -0.1
14/05/2012
5.50
 49,380 5.50 5.68 5.50 300 1,010 -0.0
11/05/2012
5.50
 35,940 5.78 5.96 5.50 20 0 0.0
10/05/2012
5.78
 116,670 5.87 6.06 5.78 20 3,000 -0.0
09/05/2012
5.87
 61,590 5.68 5.87 5.50 2,300 0 0.0
08/05/2012
5.68
 38,780 5.68 5.78 5.68 0 3,600 -0.0
07/05/2012
5.68
 50,460 5.50 5.68 5.59 10 0 0.0
04/05/2012
5.50
 22,640 5.50 5.59 5.40 0 0 0
03/05/2012
5.50
 16,520 5.78 5.78 5.50 0 0 0
02/05/2012
5.78
 18,870 5.78 5.96 5.59 0 0 0
27/04/2012
5.78
 16,110 5.68 5.78 5.59 0 0 0
26/04/2012
5.68
 18,980 5.59 5.87 5.31 0 6,200 -0.0
25/04/2012
5.59
 64,120 5.40 5.59 5.50 39,350 0 0.2
24/04/2012
5.40
 21,470 5.68 5.68 5.40 0 8,300 -0.0
23/04/2012
5.68
 8,370 5.50 5.68 5.40 170 0 0.0
20/04/2012
5.50
 17,400 5.31 5.50 5.50 1,600 0 0.0
19/04/2012
5.31
 26,210 5.59 5.68 5.31 0 0 0
18/04/2012
5.59
 13,600 5.87 5.87 5.59 1,000 0 0.0
17/04/2012
5.87
 7,430 5.87 5.87 5.78 0 0 0
16/04/2012
5.87
 59,920 5.59 5.87 5.59 53,650 0 0.3
13/04/2012
5.59
 38,750 5.59 5.78 5.59 30,000 0 0.2
12/04/2012
5.59
 16,980 5.50 5.68 5.50 0 2,500 -0.0
11/04/2012
5.50
 10,650 5.31 5.50 5.31 0 0 0
10/04/2012
5.31
 29,480 5.59 5.59 5.31 0 0 0
09/04/2012
5.59
 22,210 5.50 5.59 5.40 0 0 0
06/04/2012
5.50
 6,410 5.50 5.59 5.50 1,000 0 0.0
05/04/2012
5.50
 5,980 5.50 5.68 5.31 0 0 0
04/04/2012
5.50
 27,100 5.31 5.50 5.50 21,150 0 0.1
03/04/2012
5.31
 37,190 5.50 5.59 5.31 0 0 0
30/03/2012
5.50
 38,820 5.78 5.78 5.50 3,800 0 0.0
29/03/2012
5.78
 112,490 6.06 6.06 5.78 0 0 0
28/03/2012
6.06
 69,960 5.96 6.24 5.96 64,250 0 0.4
27/03/2012
5.96
 94,210 5.96 6.06 5.78 0 2,500 -0.0
26/03/2012
5.96
 217,100 6.24 6.24 5.96 0 0 0
23/03/2012
6.24
 318,660 5.96 6.24 5.68 0 0 0
22/03/2012
5.96
 70,000 6.24 6.24 5.96 0 0 0
21/03/2012
6.24
 165,410 6.24 6.24 5.96 0 0 0
20/03/2012
6.24
 139,790 6.43 6.71 6.15 0 0 0
19/03/2012
6.43
 122,130 6.15 6.43 5.87 0 0 0
16/03/2012
6.15
 81,940 5.87 6.15 5.87 0 0 0
15/03/2012
5.87
 207,840 5.68 5.87 5.40 0 0 0
14/03/2012
5.68
 44,230 5.68 5.78 5.68 0 0 0
13/03/2012
5.68
 41,850 5.50 5.68 5.40 500 0 0.0
12/03/2012
5.50
 90,740 5.31 5.50 5.31 0 0 0
09/03/2012
5.31
 85,540 5.13 5.31 5.13 0 0 0
08/03/2012
5.13
 150,270 5.13 5.22 4.94 0 0 0
07/03/2012
5.13
 154,150 5.22 5.31 5.03 0 0 0
06/03/2012
5.22
 66,220 5.13 5.31 5.03 0 0 0
05/03/2012
5.13
 91,580 4.94 5.13 5.03 21,770 0 0.1
02/03/2012
4.94
 96,830 4.85 4.94 4.75 0 0 0
01/03/2012
4.85
 74,640 4.66 4.85 4.57 0 0 0
29/02/2012
4.66
 116,340 4.47 4.66 4.38 0 0 0
28/02/2012
4.47
 120,810 4.38 4.57 4.38 0 0 0
27/02/2012
4.38
 91,050 4.19 4.38 4.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |