CTCP Trường Sơn 532 (ts3)

5.30
0
(0%)
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
(2024-04-09) 		0.60 11.32% 1,127,900 30,000 0.2
4.80
6.70
5.90
2 tháng
(2024-03-11) 		1 20.41% 1,968,100 30,000 0.2
4.50
6.70
5.90
3 tháng
(2024-02-15) 		1.20 25.53% 2,315,800 30,000 0.2
4.50
6.70
5.90
6 tháng
(2023-11-13) 		1.10 22.92% 2,690,000 30,000 0.2
4.30
6.70
5.90
12 tháng
(2023-05-15) 		1.70 40.48% 5,953,468 30,000 0.2
3.80
8.10
5.90
24 tháng
(2022-05-20) 		-0.80 -11.94% 6,398,268 30,000 0.2
3.10
8.10
5.90
36 tháng
(2021-05-25) 		-3.30 -35.87% 6,690,168 30,000 0.2
3.10
17.30
5.90
60 tháng
(2019-06-05) 		-3.30 -35.87% 6,693,168 30,000 0.2
3.10
17.30
5.90
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
5.90
0.70
 69,500 5.90 5.90 5.60 30,000 0 0.2
#2 07/05/2024
5.50
0.70
 90,300 4.80 5.50 4.80 0 0 0
#3 06/05/2024
4.80
-0.10
 42,600 4.80 5 4.80 0 0 0
#4 03/05/2024
4.90
0
 42,200 4.80 4.90 4.80 0 0 0
#5 02/05/2024
4.90
-0.30
 126,700 4.50 5 4.50 0 0 0
#6 26/04/2024
5.20
-0.50
 20,100 5.20 5.40 5.20 0 0 0
#7 25/04/2024
5.70
-1
 37,400 7.20 7.20 5.70 0 0 0
#8 24/04/2024
6.70
0.80
 194,900 6.70 6.70 6 0 0 0
#9 23/04/2024
5.90
0.70
 221,400 5.50 5.90 5.50 0 0 0
#10 22/04/2024
5.20
0.10
 10,100 5.20 5.20 5.20 0 0 0
#11 19/04/2024
5.10
0.10
 41,000 5 5.10 5 0 0 0
#12 17/04/2024
5
0.10
 10,300 5 5 5 0 0 0
#13 16/04/2024
4.90
0
 48,700 4.90 4.90 4.90 0 0 0
#14 15/04/2024
4.90
0
 51,800 4.90 4.90 4.90 0 0 0
#15 12/04/2024
4.90
-0.10
 54,400 4.90 5 4.80 0 0 0
#16 11/04/2024
5
-0.20
 15,900 5.20 5.20 4.90 0 0 0
#17 10/04/2024
5.20
-0.10
 20,000 5.20 5.20 5.20 0 0 0
#18 09/04/2024
5.30
0.30
 30,600 5.40 5.40 4.90 0 0 0
#19 08/04/2024
5
0
 44,700 4.90 5.50 4.90 0 0 0
#20 05/04/2024
5
0.10
 15,100 5 5 4.90 0 0 0
#21 04/04/2024
4.90
0.10
 19,500 5 5.10 4.90 0 0 0
#22 03/04/2024
4.80
0
 50,200 4.80 4.90 4.80 0 0 0
#23 02/04/2024
4.80
-0.10
 29,200 4.80 4.80 4.80 0 0 0
#24 01/04/2024
4.90
-0.20
 13,400 4.90 5 4.80 0 0 0
#25 29/03/2024
5.10
-0.10
 25,500 5.50 5.50 4.80 0 0 0
#26 28/03/2024
5.20
0.40
 113,700 4.80 5.40 4.70 0 0 0
#27 27/03/2024
4.80
0.10
 2,300 4.80 4.80 4.70 0 0 0
#28 26/03/2024
4.70
-0.10
 14,400 4.80 4.90 4.60 0 0 0
#29 25/03/2024
4.80
-0.30
 19,200 5.10 5.50 4.80 0 0 0
#30 22/03/2024
5.10
0.50
 141,000 4.60 5.10 4.50 0 0 0
#31 21/03/2024
4.60
0.10
 40,500 4.50 4.60 4.50 0 0 0
#32 20/03/2024
4.50
0
 100 4.50 4.50 4.50 0 0 0
#33 19/03/2024
4.50
0
 25,700 4.50 4.50 4.50 0 0 0
#34 18/03/2024
4.50
-0.10
 67,700 4.60 4.60 4.50 0 0 0
#35 15/03/2024
4.60
0
 11,000 4.60 4.60 4.50 0 0 0
#36 14/03/2024
4.60
-0.10
 11,800 4.70 4.80 4.50 0 0 0
#37 13/03/2024
4.70
0.20
 63,600 4.50 4.70 4.50 0 0 0
#38 12/03/2024
4.50
-0.40
 103,100 4.90 4.90 4.40 0 0 0
#39 11/03/2024
4.90
-0.50
 28,500 5.40 5.40 4.90 0 0 0
#40 08/03/2024
5.40
0.40
 196,300 5 5.70 5.10 0 0 0
#41 07/03/2024
5
0.40
 65,600 4.60 5.20 4.80 0 0 0
#42 06/03/2024
4.60
-0.10
 300 4.70 4.70 4.60 0 0 0
#43 05/03/2024
4.70
0
 9,600 4.70 4.70 4.60 0 0 0
#44 04/03/2024
4.70
0
 24,500 4.70 4.70 4.70 0 0 0
#45 29/02/2024
4.70
0
 24,000 4.70 4.70 4.70 0 0 0
#46 28/02/2024
4.70
-0.10
 12,200 4.80 4.80 4.70 0 0 0
#47 26/02/2024
4.80
0.20
 1,100 4.60 4.80 4.70 0 0 0
#48 22/02/2024
4.60
0
 2,200 4.60 4.80 4.60 0 0 0
#49 21/02/2024
4.60
-0.20
 1,300 4.80 4.80 4.60 0 0 0
#50 19/02/2024
4.80
0.10
 2,300 4.70 4.80 4.70 0 0 0
#51 16/02/2024
4.70
0
 3,200 4.70 4.80 4.70 0 0 0
#52 15/02/2024
4.70
0
 5,100 4.70 4.70 4.70 0 0 0
#53 06/02/2024
4.70
0.20
 400 4.50 4.70 4.60 0 0 0
#54 05/02/2024
4.50
-0.10
 1,100 4.60 4.70 4.50 0 0 0
#55 02/02/2024
4.60
0
 2,200 4.60 4.60 4.50 0 0 0
#56 01/02/2024
4.60
-0.10
 5,100 4.70 4.70 4.60 0 0 0
#57 31/01/2024
4.70
0.20
 2,400 4.50 4.70 4.60 0 0 0
#58 30/01/2024
4.50
0
 8,800 4.50 4.60 4.50 0 0 0
#59 25/01/2024
4.50
0
 3,300 4.50 4.50 4.50 0 0 0
#60 24/01/2024
4.50
0
 2,100 4.50 4.50 4.50 0 0 0
#61 23/01/2024
4.50
0
 3,800 4.50 4.50 4.50 0 0 0
#62 22/01/2024
4.50
0
 30,200 4.50 4.50 4.50 0 0 0
#63 19/01/2024
4.50
0
 20,300 4.50 4.50 4.50 0 0 0
#64 16/01/2024
4.50
0
 2,000 4.50 4.50 4.50 0 0 0
#65 15/01/2024
4.50
0
 8,400 4.50 4.50 4.50 0 0 0
#66 12/01/2024
4.50
0
 11,700 4.50 4.50 4.50 0 0 0
#67 11/01/2024
4.50
0
 2,000 4.50 4.50 4.50 0 0 0
#68 09/01/2024
4.50
0
 900 4.50 4.50 4.50 0 0 0
#69 08/01/2024
4.50
0
 3,500 4.50 4.50 4.50 0 0 0
#70 05/01/2024
4.50
0
 600 4.50 4.50 4.50 0 0 0
#71 04/01/2024
4.50
-0.10
 7,100 4.60 4.60 4.50 0 0 0
#72 02/01/2024
4.60
0
 10,000 4.60 4.60 4.50 0 0 0
#73 29/12/2023
4.60
0.10
 100 4.50 4.60 4.60 0 0 0
#74 28/12/2023
4.50
0.10
 4,700 4.40 4.50 4.50 0 0 0
#75 27/12/2023
4.40
0.10
 700 4.30 4.40 4.40 0 0 0
#76 25/12/2023
4.30
0
 700 4.30 4.30 4.30 0 0 0
#77 22/12/2023
4.30
0
 400 4.30 4.40 4.30 0 0 0
#78 21/12/2023
4.30
0
 56,600 4.30 4.50 4.30 0 0 0
#79 20/12/2023
4.30
-0.30
 700 4.60 4.60 4.30 0 0 0
#80 18/12/2023
4.60
0
 100 4.60 4.60 4.60 0 0 0
#81 15/12/2023
4.60
0.30
 300 4.30 4.60 4.50 0 0 0
#82 14/12/2023
4.30
-0.20
 800 4.50 4.50 4.30 0 0 0
#83 12/12/2023
4.50
0
 200 4.50 4.50 4.50 0 0 0
#84 11/12/2023
4.50
-0.30
 59,000 4.80 4.80 4.40 0 0 0
#85 08/12/2023
4.80
0.40
 200 4.40 4.80 4.50 0 0 0
#86 07/12/2023
4.40
-0.60
 99,100 5 5 4.30 0 0 0
#87 04/12/2023
5
0.40
 100 4.60 5 5 0 0 0
#88 01/12/2023
4.60
-0.40
 600 5 5 4.50 0 0 0
#89 30/11/2023
5
0
 500 5 5 5 0 0 0
#90 27/11/2023
5
0
 100 5 5 5 0 0 0
#91 24/11/2023
5
0.50
 100 4.50 5 5 0 0 0
#92 23/11/2023
4.50
0
 1,700 4.50 4.50 4.50 0 0 0
#93 22/11/2023
4.50
0
 1,000 4.50 4.50 4.50 0 0 0
#94 21/11/2023
4.50
-0.20
 5,100 4.70 4.70 4.50 0 0 0
#95 20/11/2023
4.70
-0.30
 1,500 5 5 4.60 0 0 0
#96 17/11/2023
5
0
 700 5 5 5 0 0 0
#97 16/11/2023
5
0.30
 1,300 4.70 5 5 0 0 0
#98 15/11/2023
4.70
0
 1,400 4.70 5 4.70 0 0 0
#99 14/11/2023
4.70
-0.10
 6,100 4.80 5 4.70 0 0 0
#100 13/11/2023
4.80
0.20
 4,500 4.60 4.80 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc