CTCP Trường Sơn 532 (ts3)

5.30
-0.20
(-3.64%)
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
(2026-05-13) 		0.50 8.77% 313,200 0 0
5.20
6.70
5.50
2 tháng
(2026-04-13) 		0.40 6.90% 439,700 0 0
5.20
6.70
5.50
3 tháng
(2026-03-16) 		-0.40 -6.06% 757,400 0 0
5.20
6.90
5.50
6 tháng
(2025-12-15) 		0.40 6.90% 1,521,700 0 0
5.20
6.90
5.50
12 tháng
(2025-06-17) 		0.40 6.90% 3,124,100 0 0
5.20
6.90
5.50
24 tháng
(2024-06-24) 		-1.30 -17.33% 7,183,709 3,500 0.0
4.90
9.30
5.50
36 tháng
(2023-06-28) 		1.40 29.17% 12,674,575 3,500 -0.0
4.20
9.30
5.50
60 tháng
(2021-07-08) 		-3 -32.61% 14,792,127 3,500 -0.0
3.10
17.30
5.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/04/2023
4
 0 4 4 4 0 0 0
24/04/2023
4
 0 4 4 4 0 0 0
21/04/2023
4
 0 4 4 4 0 0 0
20/04/2023
4
 0 4 4 4 0 0 0
19/04/2023
4
 0 4 4 4 0 0 0
18/04/2023
4
 2,200 4.20 4.20 4 0 0 0
17/04/2023
4.20
 0 4.20 4.20 4.20 0 0 0
14/04/2023
4.20
 0 4.20 4.20 4.20 0 0 0
13/04/2023
4.20
 900 4.30 4.30 4.20 0 0 0
12/04/2023
4.30
 100 4.30 4.30 4.30 0 0 0
11/04/2023
4.30
 800 3.80 4.30 4.10 0 0 0
10/04/2023
3.80
 0 3.80 3.80 3.80 0 0 0
07/04/2023
3.80
 1,000 3.80 3.80 3.80 0 0 0
06/04/2023
3.80
 0 3.80 3.80 3.80 0 0 0
05/04/2023
3.80
 1,600 3.80 3.80 3.80 0 0 0
04/04/2023
3.80
 200 4.20 4.20 3.80 0 0 0
03/04/2023
4.20
 100 4.30 4.30 4.20 0 0 0
31/03/2023
4.30
 1,100 4.30 4.30 4.20 0 0 0
30/03/2023
4.30
 900 3.80 4.30 4.20 0 0 0
29/03/2023
3.80
 300 4.20 4.20 3.80 0 0 0
28/03/2023
4.20
 4,100 4 4.30 3.70 0 0 0
27/03/2023
4
 2,600 4.30 4.30 3.70 0 0 0
24/03/2023
4.30
 901 4 4.30 4.30 0 0 0
23/03/2023
4
 0 4 4 4 0 0 0
22/03/2023
4
 1,600 3.70 4.20 4 0 0 0
21/03/2023
3.70
 1,100 3.30 3.70 3.70 0 0 0
20/03/2023
3.30
 1,900 3.80 3.80 3.30 0 0 0
17/03/2023
3.80
 1,700 4.20 4.20 3.80 0 0 0
16/03/2023
4.20
 600 4.30 4.80 4.20 0 0 0
15/03/2023
4.30
 1,800 4 4.60 3.70 0 0 0
14/03/2023
4
 2,700 3.50 4 3.70 0 0 0
13/03/2023
3.50
 1,000 3.10 3.50 3.50 0 0 0
10/03/2023
3.10
 2,100 3.20 3.20 3.10 0 0 0
09/03/2023
3.20
 4,400 3.40 3.40 3.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |