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)
22/11/2023
4.50
 1,000 4.50 4.50 4.50 0 0 0
21/11/2023
4.50
 5,100 4.70 4.70 4.50 0 0 0
20/11/2023
4.70
 1,500 5 5 4.60 0 0 0
17/11/2023
5
 700 5 5 5 0 0 0
16/11/2023
5
 1,300 4.70 5 5 0 0 0
15/11/2023
4.70
 1,400 4.70 5 4.70 0 0 0
14/11/2023
4.70
 6,100 4.80 5 4.70 0 0 0
13/11/2023
4.80
 4,500 4.60 4.80 4.60 0 0 0
10/11/2023
4.60
 2,100 4.60 4.60 4.50 0 0 0
09/11/2023
4.60
 1,400 4.60 4.80 4.60 0 0 0
08/11/2023
4.60
 2,900 4.80 4.80 4.50 0 0 0
07/11/2023
4.80
 900 5.20 5.20 4.80 0 0 0
06/11/2023
5.20
 100 4.80 5.20 5.20 0 0 0
03/11/2023
4.80
 100 4.70 4.80 4.80 0 0 0
02/11/2023
4.70
 600 4.70 4.70 4.50 0 0 0
27/10/2023
4.70
 3,600 4.60 4.70 4.60 0 0 0
26/10/2023
4.60
 13,500 5.40 5.50 4.60 0 0 0
25/10/2023
5.40
 400 5.50 5.50 5.10 0 0 0
24/10/2023
5.50
 400 5.70 5.70 5.40 0 0 0
20/10/2023
5.70
 16,100 5.70 5.70 5.60 0 0 0
19/10/2023
5.70
 10,600 5.70 5.70 5 0 0 0
18/10/2023
5.70
 40,400 5.80 5.90 5.30 0 0 0
17/10/2023
5.80
 19,900 5.70 5.90 5.60 0 0 0
16/10/2023
5.70
 19,400 6 6 5.20 0 0 0
13/10/2023
6
 18,800 6 6 5.30 0 0 0
12/10/2023
6
 12,800 5.80 6 5.60 0 0 0
11/10/2023
5.80
 17,200 5 5.80 5.20 0 0 0
09/10/2023
5
 1,700 5.80 5.80 5 0 0 0
06/10/2023
5.80
 16,200 5.20 5.80 4.40 0 0 0
05/10/2023
5.20
 1,400 5.10 5.20 5 0 0 0
04/10/2023
5.10
 4,500 5.20 5.20 4.70 0 0 0
02/10/2023
5.20
 100 5 5.20 5.20 0 0 0
29/09/2023
5
 100 5 5 5 0 0 0
28/09/2023
5
 2,700 4.90 5 4.70 0 0 0
27/09/2023
4.90
 900 4.70 5 4.70 0 0 0
26/09/2023
4.70
 10,300 4.70 4.80 4.70 0 0 0
25/09/2023
4.70
 8,600 4.90 5 4.70 0 0 0
22/09/2023
4.90
 2,500 5.10 5.10 4.90 0 0 0
21/09/2023
5.10
 1,000 5 5.10 5 0 0 0
20/09/2023
5
 8,400 5.10 5.10 4.90 0 0 0
19/09/2023
5.10
 5,600 5 5.10 5 0 0 0
18/09/2023
5
 900 5.30 5.30 5 0 0 0
15/09/2023
5.30
 26,800 5.50 5.70 5 0 0 0
14/09/2023
5.50
 25,100 5 5.50 4.90 0 0 0
13/09/2023
5
 10,100 5 5 4.90 0 0 0
12/09/2023
5
 8,000 5.10 5.10 4.90 0 0 0
11/09/2023
5.10
 9,400 5 5.20 5 0 0 0
08/09/2023
5
 11,000 5 5 4.90 0 0 0
07/09/2023
5
 43,800 5.20 5.40 5 0 0 0
06/09/2023
5.20
 4,000 5 5.40 5 0 0 0
05/09/2023
5
 12,900 5 5 5 0 0 0
31/08/2023
5
 16,500 5.20 5.30 5 0 0 0
30/08/2023
5.20
 8,500 5 5.40 5 0 0 0
29/08/2023
5
 23,600 5.30 5.30 5 0 0 0
28/08/2023
5.30
 2,200 5.40 5.40 5 0 0 0
25/08/2023
5.40
 600 5.40 5.40 5.30 0 0 0
24/08/2023
5.40
 4,200 5.30 5.40 5.30 0 0 0
23/08/2023
5.30
 900 5.40 5.40 5.10 0 0 0
22/08/2023
5.40
 8,800 5.40 5.40 4.90 0 0 0
21/08/2023
5.40
 4,700 5.40 5.40 5.10 0 0 0
18/08/2023
5.40
 22,000 6 6 5.10 0 0 0
17/08/2023
6
 5,900 5.70 6.20 5.50 0 0 0
16/08/2023
5.70
 40,400 6.10 6.10 5.50 0 0 0
15/08/2023
6.10
 13,700 6.20 6.20 5.70 0 0 0
14/08/2023
6.20
 34,500 6.30 6.40 5.70 0 0 0
11/08/2023
6.30
 39,200 6 6.90 6 0 0 0
10/08/2023
6
 94,500 6.30 6.90 5.60 0 0 0
09/08/2023
6.30
 57,900 5.70 6.30 6 0 0 0
08/08/2023
5.70
 190,500 5.10 5.70 5.20 0 0 0
07/08/2023
5.10
 119,800 4.60 5.20 4.60 0 0 0
04/08/2023
4.60
 4,100 4.70 4.70 4.60 0 0 0
03/08/2023
4.70
 51,500 4.60 4.80 4.60 0 0 0
02/08/2023
4.60
 17,500 4.60 4.60 4.50 0 0 0
01/08/2023
4.60
 25,000 4.50 4.70 4.50 0 0 0
31/07/2023
4.50
 27,800 4.30 4.60 4.40 0 0 0
28/07/2023
4.30
 33,100 4.50 4.50 4.30 0 0 0
27/07/2023
4.50
 26,500 4.30 4.50 4.40 0 0 0
26/07/2023
4.30
 25,900 4.40 4.50 4.30 0 0 0
25/07/2023
4.40
 27,600 4.40 4.50 4.40 0 0 0
24/07/2023
4.40
 7,200 4.40 4.40 4.30 0 0 0
21/07/2023
4.40
 41,200 4.30 4.40 4.20 0 0 0
20/07/2023
4.30
 7,200 4.20 4.30 4.20 0 0 0
19/07/2023
4.20
 19,400 4.40 4.40 4.20 0 0 0
18/07/2023
4.40
 15,100 4.30 4.40 4.20 0 0 0
17/07/2023
4.30
 35,600 4.40 4.40 4.20 0 0 0
14/07/2023
4.40
 44,100 4.40 4.50 4.10 0 0 0
13/07/2023
4.40
 31,500 4.50 4.60 4.30 0 0 0
12/07/2023
4.50
 20,700 4.30 4.60 4.40 0 0 0
11/07/2023
4.30
 19,800 4.30 4.40 4.20 0 0 0
10/07/2023
4.30
 74,100 4.40 4.40 3.70 0 0 0
07/07/2023
4.40
 11,900 4.40 4.40 4.20 0 0 0
06/07/2023
4.40
 21,100 4.40 4.50 4.20 0 0 0
05/07/2023
4.40
 8,400 4.50 4.50 4.30 0 0 0
04/07/2023
4.50
 25,810 4.20 4.50 4.10 0 0 0
03/07/2023
4.20
 45,500 4.20 4.40 4 0 0 0
30/06/2023
4.20
 52,837 4.60 4.60 4.10 0 0 0
29/06/2023
4.60
 44,863 4.80 5.20 4.60 0 0 0
28/06/2023
4.80
 31,706 5.10 5.10 4.70 0 0 0
27/06/2023
5.10
 69,700 5.50 5.70 5.10 0 0 0
26/06/2023
5.50
 62,600 6.10 6.80 5.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |