CTCP Trường Sơn 532 (ts3)

5.50
-0.20
(-3.51%)
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
(2025-11-04) 		-0.10 -1.72% 449,300 0 0
5.70
6.30
5.70
2 tháng
(2025-10-06) 		-0.90 -13.64% 1,118,900 0 0
5.70
6.60
5.70
3 tháng
(2025-09-05) 		-0.20 -3.39% 1,144,200 0 0
5.70
6.60
5.70
6 tháng
(2025-06-09) 		0 0% 1,642,700 0 0
5.70
6.60
5.70
12 tháng
(2024-12-09) 		0.60 11.76% 4,826,101 3,500 0.0
4.90
7.40
5.70
24 tháng
(2023-12-15) 		1.10 23.91% 9,077,459 3,500 -0.0
4.30
9.30
5.70
36 tháng
(2022-12-20) 		1.70 42.50% 12,712,327 3,500 -0.0
3.10
9.30
5.70
60 tháng
(2020-12-30) 		-3.50 -38.04% 13,261,627 3,500 -0.0
3.10
17.30
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
4.90
 42,200 4.80 4.90 4.80 0 0 0
02/05/2024
4.90
 126,700 4.50 5 4.50 0 0 0
26/04/2024
5.20
 20,100 5.20 5.40 5.20 0 0 0
25/04/2024
5.70
 37,400 7.20 7.20 5.70 0 0 0
24/04/2024
5.90
 194,952 6.70 6.70 6 0 0 0
23/04/2024
5.90
 221,400 5.50 5.90 5.50 0 0 0
22/04/2024
5.20
 10,100 5.20 5.20 5.20 0 0 0
19/04/2024
5.10
 41,000 5 5.10 5 0 0 0
17/04/2024
5
 10,300 5 5 5 0 0 0
16/04/2024
4.90
 48,700 4.90 4.90 4.90 0 0 0
15/04/2024
4.90
 51,817 4.90 4.90 4.90 0 0 0
12/04/2024
4.90
 54,400 4.90 5 4.80 0 0 0
11/04/2024
5
 15,900 5.20 5.20 4.90 0 0 0
10/04/2024
5.20
 20,015 5.20 5.20 5.20 0 0 0
09/04/2024
5.30
 30,600 5.40 5.40 4.90 0 0 0
08/04/2024
5
 44,701 4.90 5.50 4.90 0 0 0
05/04/2024
5
 15,100 5 5 4.90 0 0 0
04/04/2024
4.90
 19,501 5 5.10 4.90 0 0 0
03/04/2024
4.80
 50,200 4.80 4.90 4.80 0 0 0
02/04/2024
4.80
 29,222 4.80 4.80 4.80 0 0 0
01/04/2024
4.90
 13,450 4.90 5 4.80 0 0 0
29/03/2024
5.10
 25,520 5.50 5.50 4.80 0 0 0
28/03/2024
5.20
 113,799 4.80 5.40 4.70 0 0 0
27/03/2024
4.80
 2,300 4.80 4.80 4.70 0 0 0
26/03/2024
4.70
 14,400 4.80 4.90 4.60 0 0 0
25/03/2024
4.80
 19,200 5.50 5.50 4.80 0 0 0
22/03/2024
5.10
 141,000 4.50 5.10 4.50 0 0 0
21/03/2024
4.60
 40,500 4.60 4.60 4.50 0 0 0
20/03/2024
4.50
 101 4.50 4.50 4.50 0 0 0
19/03/2024
4.50
 25,700 4.50 4.50 4.50 0 0 0
18/03/2024
4.50
 67,702 4.60 4.60 4.50 0 0 0
15/03/2024
4.60
 11,000 4.50 4.60 4.50 0 0 0
14/03/2024
4.60
 11,800 4.50 4.80 4.50 0 0 0
13/03/2024
4.70
 63,600 4.50 4.70 4.50 0 0 0
12/03/2024
4.50
 103,100 4.90 4.90 4.40 0 0 0
11/03/2024
4.90
 28,599 5.30 5.30 4.90 0 0 0
08/03/2024
5.40
 196,300 5.10 5.70 5.10 0 0 0
07/03/2024
5
 65,600 4.80 5.20 4.80 0 0 0
06/03/2024
4.60
 300 4.60 4.70 4.60 0 0 0
05/03/2024
4.70
 9,600 4.60 4.70 4.60 0 0 0
04/03/2024
4.70
 24,500 4.70 4.70 4.70 0 0 0
01/03/2024
4.70
 0 4.70 4.70 4.70 0 0 0
29/02/2024
4.70
 24,000 4.70 4.70 4.70 0 0 0
28/02/2024
4.70
 12,200 4.70 4.70 4.70 0 0 0
27/02/2024
4.70
 0 4.70 4.70 4.70 0 0 0
26/02/2024
4.80
 1,100 4.70 4.80 4.70 0 0 0
23/02/2024
4.60
 0 4.60 4.60 4.60 0 0 0
22/02/2024
4.60
 2,200 4.80 4.80 4.60 0 0 0
21/02/2024
4.60
 1,300 4.80 4.80 4.60 0 0 0
20/02/2024
4.70
 0 4.70 4.70 4.70 0 0 0
19/02/2024
4.80
 2,300 4.70 4.80 4.70 0 0 0
16/02/2024
4.70
 3,200 4.70 4.80 4.70 0 0 0
15/02/2024
4.70
 5,100 4.70 4.70 4.70 0 0 0
07/02/2024
4.70
 0 4.70 4.70 4.70 0 0 0
06/02/2024
4.70
 400 4.70 4.70 4.60 0 0 0
05/02/2024
4.50
 1,100 4.70 4.70 4.50 0 0 0
02/02/2024
4.60
 2,200 4.50 4.60 4.50 0 0 0
01/02/2024
4.60
 5,100 4.70 4.70 4.60 0 0 0
31/01/2024
4.70
 2,400 4.60 4.70 4.60 0 0 0
30/01/2024
4.50
 8,800 4.50 4.60 4.50 0 0 0
29/01/2024
4.50
 0 4.50 4.50 4.50 0 0 0
26/01/2024
4.50
 0 4.50 4.50 4.50 0 0 0
25/01/2024
4.50
 3,319 4.50 4.50 4.50 0 0 0
24/01/2024
4.50
 2,100 4.50 4.50 4.50 0 0 0
23/01/2024
4.50
 3,832 4.50 4.50 4.50 0 0 0
22/01/2024
4.50
 30,200 4.50 4.50 4.50 0 0 0
19/01/2024
4.50
 20,300 4.50 4.50 4.50 0 0 0
18/01/2024
4.50
 0 4.50 4.50 4.50 0 0 0
17/01/2024
4.50
 0 4.50 4.50 4.50 0 0 0
16/01/2024
4.50
 2,000 4.50 4.50 4.50 0 0 0
15/01/2024
4.50
 8,400 4.50 4.50 4.50 0 0 0
12/01/2024
4.50
 11,700 4.50 4.50 4.50 0 0 0
11/01/2024
4.50
 2,000 4.50 4.50 4.50 0 0 0
10/01/2024
4.50
 0 4.50 4.50 4.50 0 0 0
09/01/2024
4.50
 900 4.50 4.50 4.50 0 0 0
08/01/2024
4.50
 3,500 4.50 4.50 4.50 0 0 0
05/01/2024
4.50
 600 4.50 4.50 4.50 0 0 0
04/01/2024
4.50
 7,100 4.50 4.50 4.50 0 0 0
03/01/2024
4.60
 0 4.60 4.60 4.60 0 0 0
02/01/2024
4.60
 10,000 4.60 4.60 4.50 0 0 0
29/12/2023
4.60
 100 4.50 4.60 4.60 0 0 0
28/12/2023
4.50
 4,700 4.40 4.50 4.50 0 0 0
27/12/2023
4.40
 700 4.30 4.40 4.40 0 0 0
25/12/2023
4.30
 700 4.30 4.30 4.30 0 0 0
22/12/2023
4.30
 400 4.30 4.40 4.30 0 0 0
21/12/2023
4.30
 56,600 4.30 4.50 4.30 0 0 0
20/12/2023
4.30
 700 4.60 4.60 4.30 0 0 0
18/12/2023
4.60
 100 4.60 4.60 4.60 0 0 0
15/12/2023
4.60
 300 4.30 4.60 4.50 0 0 0
14/12/2023
4.30
 800 4.50 4.50 4.30 0 0 0
12/12/2023
4.50
 200 4.50 4.50 4.50 0 0 0
11/12/2023
4.50
 59,000 4.80 4.80 4.40 0 0 0
08/12/2023
4.80
 200 4.40 4.80 4.50 0 0 0
07/12/2023
4.40
 99,100 5 5 4.30 0 0 0
04/12/2023
5
 100 4.60 5 5 0 0 0
01/12/2023
4.60
 600 5 5 4.50 0 0 0
30/11/2023
5
 500 5 5 5 0 0 0
27/11/2023
5
 100 5 5 5 0 0 0
24/11/2023
5
 100 4.50 5 5 0 0 0
23/11/2023
4.50
 1,700 4.50 4.50 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |