CTCP Trường Sơn 532 (ts3)

5.40
0.70
(14.89%)
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
(2026-06-30) 		0 0% 146,300 0 0
4.70
5.30
4.70
2 tháng
(2026-06-01) 		-0.40 -7.14% 807,600 0 0
4.70
6.70
4.70
3 tháng
(2026-05-04) 		-0.60 -10.34% 896,100 0 0
4.70
6.70
4.70
6 tháng
(2026-02-02) 		-1.50 -22.39% 1,670,600 0 0
4.70
6.90
4.70
12 tháng
(2025-08-04) 		-0.60 -10.34% 3,401,900 0 0
4.70
6.90
4.70
24 tháng
(2024-08-09) 		-0.40 -7.14% 7,345,305 3,500 0.0
4.70
7.40
4.70
36 tháng
(2023-08-15) 		-0.90 -14.75% 11,864,459 3,500 -0.0
4.30
9.30
4.70
60 tháng
(2021-08-25) 		-5.80 -52.73% 15,311,627 3,500 -0.0
3.10
17.30
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/06/2023
6.10
 114,400 6.40 7.10 6 0 0 0
22/06/2023
6.40
 102,629 6.80 7.90 6.40 0 0 0
21/06/2023
6.80
 64,401 8.10 8.90 6.80 0 0 0
20/06/2023
8.10
 92,156 7.20 8.10 7.20 0 0 0
19/06/2023
7.20
 75,900 6.30 7.20 6.70 0 0 0
16/06/2023
6.30
 1,100 6.30 6.30 6.30 0 0 0
15/06/2023
6.30
 119,757 6 6.30 4.70 0 0 0
14/06/2023
6
 118,800 5.40 6 4.60 0 0 0
13/06/2023
5.40
 83,800 5.10 5.40 4.70 0 0 0
12/06/2023
5.10
 38,700 5 5.10 4.60 0 0 0
09/06/2023
5
 37,400 4.50 5 4.40 0 0 0
08/06/2023
4.50
 34,600 4.20 4.70 4.30 0 0 0
07/06/2023
4.20
 23,610 4.20 4.50 4.20 0 0 0
06/06/2023
4.20
 16,200 4.20 4.40 4.20 0 0 0
05/06/2023
4.20
 16,300 4.40 4.50 4 0 0 0
02/06/2023
4.40
 34,300 4.30 4.80 4.40 0 0 0
01/06/2023
4.30
 114,896 3.80 4.30 3.90 0 0 0
31/05/2023
3.80
 12,000 3.90 3.90 3.80 0 0 0
30/05/2023
3.90
 1,500 4 4 3.90 0 0 0
29/05/2023
4
 2,000 4 4 4 0 0 0
26/05/2023
4
 18,601 4 4 4 0 0 0
25/05/2023
4
 9,600 4 4 4 0 0 0
24/05/2023
4
 0 4 4 4 0 0 0
23/05/2023
4
 1,400 3.90 4 4 0 0 0
22/05/2023
3.90
 3,100 3.80 3.90 3.90 0 0 0
19/05/2023
3.80
 15,100 3.90 3.90 3.80 0 0 0
18/05/2023
3.90
 100 3.80 3.90 3.90 0 0 0
17/05/2023
3.80
 6,000 4 4 3.80 0 0 0
16/05/2023
4
 16,102 4.20 4.20 4 0 0 0
15/05/2023
4.20
 74,100 3.90 4.30 4 0 0 0
12/05/2023
3.90
 76,100 4.30 4.30 3.80 0 0 0
11/05/2023
4.30
 699 4.10 4.30 4.10 0 0 0
10/05/2023
4.10
 65,300 4.30 4.30 4 0 0 0
09/05/2023
4.30
 0 4.30 4.30 4.30 0 0 0
08/05/2023
4.30
 0 4.30 4.30 4.30 0 0 0
05/05/2023
4.30
 100 4.20 4.30 4.30 0 0 0
04/05/2023
4.20
 0 4.20 4.20 4.20 0 0 0
28/04/2023
4.20
 0 4.20 4.20 4.20 0 0 0
27/04/2023
4.20
 100 4.20 4.20 4.20 0 0 0
26/04/2023
4.20
 200 4 4.20 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |