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

15.60
0.05
(0.32%)
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
(2026-07-06) 		0.20 1.31% 1,484,300 16,900 0
15
15.55
15.55
2 tháng
(2026-06-04) 		0.40 2.65% 3,940,300 56,400 0
14.90
16.25
15.55
3 tháng
(2026-05-05) 		0.39 2.59% 6,415,800 24,500 0
14.82
16.25
15.55
6 tháng
(2026-02-04) 		0.97 6.69% 15,772,400 71,800 -0.0
14.14
16.25
15.55
12 tháng
(2025-08-08) 		3.20 26.01% 21,957,100 86,500 0.2
11.53
16.25
15.55
24 tháng
(2024-08-13) 		4.08 35.73% 29,246,325 86,500 0.2
9.91
16.25
15.55
36 tháng
(2024-06-25) 		2.40 18.31% 32,311,831 86,500 0.2
9.91
16.25
15.55
60 tháng
(2024-06-25) 		2.40 18.31% 32,311,831 86,500 0.2
9.91
16.25
15.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/03/2025
11.24
 12,200 11.33 11.33 11.24 0 0 0
24/03/2025
11.33
 17,700 11.33 11.33 11.24 0 0 0
21/03/2025
11.42
 10,100 11.33 11.42 11.33 0 0 0
20/03/2025
11.33
 15,100 11.42 11.42 11.33 0 0 0
19/03/2025
11.42
 20,700 11.42 11.42 11.42 0 0 0
18/03/2025
11.42
 28,700 11.33 11.42 11.33 0 0 0
17/03/2025
11.42
 30,300 11.24 11.42 11.24 0 0 0
14/03/2025
11.24
 41,700 11.24 11.33 11.24 0 0 0
13/03/2025
11.33
 30,400 11.24 11.33 11.24 0 0 0
12/03/2025
11.24
 29,400 11.15 11.24 11.15 0 0 0
11/03/2025
11.24
 39,500 10.98 11.24 10.98 0 0 0
10/03/2025
11.07
 13,900 10.98 11.07 10.98 0 0 0
07/03/2025
10.89
 32,700 10.80 10.89 10.80 0 0 0
06/03/2025
10.80
 35,700 10.71 10.80 10.71 0 0 0
05/03/2025
10.71
 29,800 10.71 10.71 10.62 0 0 0
04/03/2025
10.71
 47,800 10.53 10.71 10.53 0 0 0
03/03/2025
10.53
 30,200 10.45 10.53 10.45 0 0 0
28/02/2025
10.45
 31,700 10.45 10.45 10.45 0 0 0
27/02/2025
10.53
 31,500 10.53 10.53 10.45 0 0 0
26/02/2025
10.45
 30,500 10.53 10.53 10.45 0 0 0
25/02/2025
10.45
 30,800 10.53 10.53 10.45 0 0 0
24/02/2025
10.53
 30,900 10.53 10.62 10.45 0 0 0
21/02/2025
10.53
 43,600 10.53 10.62 10.53 0 0 0
20/02/2025
10.62
 30,800 10.53 10.62 10.53 0 0 0
19/02/2025
10.62
 33,700 10.45 10.62 10.45 0 0 0
18/02/2025
10.45
 30,100 10.53 10.53 10.36 0 0 0
17/02/2025
10.53
 31,800 10.53 10.53 10.45 0 0 0
14/02/2025
10.53
 31,900 10.53 10.53 10.53 0 0 0
13/02/2025
10.53
 20,600 10.53 10.53 10.53 0 0 0
12/02/2025
10.53
 40,500 10.53 10.53 10.45 0 0 0
11/02/2025
10.62
 41,700 10.53 10.62 10.53 0 0 0
10/02/2025
10.53
 35,700 10.62 10.62 10.53 0 0 0
07/02/2025
10.62
 35,100 10.53 10.62 10.53 0 0 0
06/02/2025
10.62
 41,100 10.45 10.62 10.45 0 0 0
05/02/2025
10.62
 41,801 10.45 10.62 10.45 0 0 0
04/02/2025
10.53
 39,400 10.45 10.53 10.45 0 0 0
24/01/2025
10.45
 20,400 10.45 10.45 10.45 0 0 0
23/01/2025
10.53
 20,400 10.45 10.53 10.45 0 0 0
22/01/2025
10.45
 24,900 10.45 10.45 10.36 0 0 0
21/01/2025
10.45
 39,100 10.36 10.45 10.36 0 0 0
20/01/2025
10.36
 19,600 10.36 10.36 10.27 0 0 0
17/01/2025
10.36
 22,100 10.27 10.36 10.27 0 0 0
16/01/2025
10.27
 21,600 10.27 10.36 10.27 0 0 0
15/01/2025
10.27
 20,400 10.09 10.27 10.09 0 0 0
14/01/2025
10.27
 28,500 10.09 10.27 10.09 0 0 0
13/01/2025
10.09
 20,700 10.00 10.09 10.00 0 0 0
10/01/2025
10.00
 23,100 10.00 10.00 9.91 0 0 0
09/01/2025
9.91
 20,300 9.91 10.00 9.91 0 0 0
08/01/2025
9.91
 22,200 10.00 10.00 9.91 0 0 0
07/01/2025
10.00
 27,600 10.00 10.09 10.00 0 0 0
06/01/2025
9.91
 34,400 10.09 10.18 9.91 0 0 0
03/01/2025
10.09
 27,600 10.18 10.18 10.09 0 0 0
02/01/2025
10.18
 23,800 10.18 10.27 10.18 0 0 0
31/12/2024
10.36
 18,000 10.27 10.36 10.27 0 0 0
30/12/2024
10.36
 21,300 10.36 10.36 10.27 0 0 0
27/12/2024
10.27
 36,500 10.53 10.53 10.27 0 0 0
26/12/2024
10.45
 50,400 10.62 10.62 10.45 0 0 0
25/12/2024
10.53
 22,300 10.80 10.80 10.53 0 0 0
24/12/2024
10.71
 21,100 10.80 10.80 10.71 0 0 0
23/12/2024
10.80
 28,400 10.80 10.98 10.80 0 0 0
20/12/2024
10.71
 21,600 10.89 10.89 10.71 0 0 0
19/12/2024
10.80
 21,700 10.80 10.89 10.80 0 0 0
18/12/2024
10.80
 20,900 10.98 10.98 10.80 0 0 0
17/12/2024
10.89
 21,500 10.98 10.98 10.89 0 0 0
16/12/2024
10.98
 21,300 10.98 10.98 10.89 0 0 0
13/12/2024
10.89
 12,800 10.89 10.89 10.89 0 0 0
12/12/2024
10.89
 20,200 10.89 10.89 10.89 0 0 0
11/12/2024
10.89
 20,200 10.98 10.98 10.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |