CTCP Dịch vụ Kỹ Thuật Viễn thông (tst)

3.90
0.50
(14.71%)
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
(2024-10-15) 		-0.40 -10.53% 300 0 0
3.40
4
3.40
2 tháng
(2024-09-16) 		-0.50 -12.82% 1,500 0 0
3.40
4
3.40
3 tháng
(2024-08-16) 		-1.10 -24.44% 2,900 0 0
3.40
4.50
3.40
6 tháng
(2024-05-20) 		-2.10 -38.18% 27,000 0 0
3.40
6.30
3.40
12 tháng
(2023-11-20) 		0.90 36% 40,004 0 0
2.30
6.30
3.40
24 tháng
(2022-11-25) 		-8.30 -70.94% 83,795 -600 -0.0
2.30
11.70
3.40
36 tháng
(2021-11-30) 		-9.60 -73.85% 185,774 -2,100 -0.0
2.30
14.40
3.40
60 tháng
(2019-12-11) 		-2.91 -46.11% 1,998,141 -247,500 -1.9
2.30
14.50
3.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2020
10.50
 100 10.10 10.50 10.50 0 0 0
11/11/2020
10.10
 200 10.60 10.60 10.10 0 0 0
10/11/2020
10.60
 0 10.60 10.60 10.60 0 0 0
09/11/2020
10.60
 0 10.60 10.60 10.60 0 0 0
06/11/2020
10.60
 600 10.60 10.60 10.60 0 0 0
05/11/2020
10.60
 0 10.60 10.60 10.60 0 0 0
04/11/2020
10.60
 200 11.60 11.60 10.60 0 0 0
03/11/2020
11.60
 300 12.70 12.70 11.60 0 0 0
02/11/2020
12.70
 0 12.70 12.70 12.70 0 0 0
30/10/2020
12.70
 0 12.70 12.70 12.70 0 0 0
29/10/2020
12.70
 0 12.70 12.70 12.70 0 0 0
28/10/2020
12.70
 5,000 12.50 12.70 12.50 0 0 0
27/10/2020
12.50
 5,500 12.50 12.50 12.50 0 0 0
26/10/2020
12.50
 6,100 13.50 13.50 12.20 0 4,100 -0.1
23/10/2020
13.50
 1,100 13.60 13.60 12.30 0 400 -0.0
22/10/2020
13.60
 0 13.60 13.60 13.60 0 0 0
21/10/2020
13.60
 0 13.60 13.60 13.60 0 0 0
20/10/2020
13.60
 100 12.80 13.60 13.60 100 0 0.0
19/10/2020
12.80
 100 11.90 12.80 12.80 100 0 0.0
16/10/2020
11.90
 0 11.90 11.90 11.90 0 0 0
15/10/2020: Cổ tức tiền mặt tỉ lệ: 1.7%
15/10/2020
11.90
 2,100 11.73 11.90 10.60 0 100 -0.0
14/10/2020
11.73
 200 11.34 11.73 11.73 0 200 -0.0
13/10/2020
11.34
 100 12.42 12.42 11.34 100 0 0.0
12/10/2020
12.42
 0 12.42 12.42 12.42 0 0 0
09/10/2020
12.42
 2,000 13.80 13.80 12.42 0 0 0
08/10/2020
13.80
 0 13.80 13.80 13.80 0 0 0
07/10/2020
13.80
 22,700 12.62 13.80 13.11 0 2,000 -0.0
06/10/2020
12.62
 7,100 11.83 12.62 11.14 100 2,000 -0.0
05/10/2020
11.83
 300 12.72 13.31 11.83 200 0 0.0
02/10/2020
12.72
 0 12.72 12.72 12.72 0 0 0
01/10/2020
12.72
 2,900 11.93 12.72 10.74 0 600 -0.0
30/09/2020
11.93
 10,000 13.21 13.21 11.93 0 2,000 -0.0
29/09/2020
13.21
 8,201 13.01 13.50 11.73 0 1,400 -0.0
28/09/2020
13.01
 28,700 11.93 13.11 12.32 0 300 -0.0
25/09/2020
11.93
 6,001 10.84 11.93 11.93 0 200 -0.0
24/09/2020
10.84
 11,800 9.86 10.84 10.45 0 200 -0.0
23/09/2020
9.86
 15,400 8.97 9.86 9.66 0 200 -0.0
22/09/2020
8.97
 16,000 8.18 8.97 8.48 200 400 -0.0
21/09/2020
8.18
 1,400 7.98 8.77 8.18 0 200 -0.0
18/09/2020
7.98
 0 7.98 7.98 7.98 0 0 0
17/09/2020
7.98
 309 7.79 7.98 7.98 0 0 0
16/09/2020
7.79
 1 7.79 7.79 7.79 0 0 0
15/09/2020
7.79
 100 8.48 8.48 7.79 100 0 0.0
14/09/2020
8.48
 100 9.36 9.36 8.48 0 0 0
11/09/2020
9.36
 20,000 8.58 9.36 8.87 100 4,100 -0.0
10/09/2020
8.58
 5,510 8.28 8.58 8.58 0 0 0
09/09/2020
8.28
 4,600 8.28 8.28 8.28 0 2,400 -0.0
08/09/2020
8.28
 300 7.98 8.28 7.69 100 0 0.0
07/09/2020
7.98
 27,300 8.87 8.87 7.98 0 25,500 -0.2
04/09/2020
8.87
 400 8.28 8.87 7.59 100 200 -0.0
03/09/2020
8.28
 2,600 8.08 8.28 7.29 0 100 -0.0
01/09/2020
8.08
 22,314 8.08 8.08 8.08 0 20,000 -0.2
31/08/2020
8.08
 8,500 8.08 8.08 8.08 0 8,500 -0.1
28/08/2020
8.08
 500 8.08 8.08 8.08 0 0 0
27/08/2020
8.08
 2,600 8.08 8.08 8.08 0 0 0
26/08/2020
8.08
 3,411 8.08 8.08 8.08 0 0 0
25/08/2020
8.08
 0 8.08 8.08 8.08 0 0 0
24/08/2020
8.08
 0 8.08 8.08 8.08 0 0 0
21/08/2020
8.08
 13,000 8.08 8.08 8.08 0 0 0
20/08/2020
8.08
 100 8.08 8.08 8.08 0 0 0
19/08/2020
8.08
 5,000 8.08 8.08 8.08 0 0 0
18/08/2020
8.08
 0 8.08 8.08 8.08 0 0 0
17/08/2020
8.08
 1,000 8.08 8.08 8.08 0 0 0
14/08/2020
8.08
 100 8.97 8.97 8.08 0 0 0
13/08/2020
8.97
 100 9.86 9.86 8.97 0 100 -0.0
12/08/2020
9.86
 0 9.86 9.86 9.86 0 0 0
11/08/2020
9.86
 0 9.86 9.86 9.86 0 0 0
10/08/2020
9.86
 0 9.86 9.86 9.86 0 0 0
07/08/2020
9.86
 0 9.86 9.86 9.86 0 0 0
06/08/2020
9.86
 0 9.86 9.86 9.86 0 0 0
05/08/2020
9.86
 0 9.86 9.86 9.86 0 0 0
04/08/2020
9.86
 0 9.86 9.86 9.86 0 0 0
03/08/2020
9.86
 0 9.86 9.86 9.86 0 0 0
31/07/2020
9.86
 0 9.86 9.86 9.86 0 0 0
30/07/2020
9.86
 0 9.86 9.86 9.86 0 0 0
29/07/2020
9.86
 200 9.66 9.86 9.86 200 0 0.0
28/07/2020
9.66
 0 9.66 9.66 9.66 0 0 0
27/07/2020
9.66
 0 9.66 9.66 9.66 0 0 0
24/07/2020
9.66
 100 10.65 10.65 9.66 0 100 -0.0
23/07/2020
10.65
 100 11.73 11.73 10.65 0 100 -0.0
22/07/2020
11.73
 0 11.73 11.73 11.73 0 0 0
21/07/2020
11.73
 0 11.73 11.73 11.73 0 0 0
20/07/2020
11.73
 100 10.84 11.73 11.73 100 0 0.0
17/07/2020
10.84
 0 10.84 10.84 10.84 0 0 0
16/07/2020
10.84
 0 10.84 10.84 10.84 0 0 0
15/07/2020
10.84
 100 9.96 10.84 10.84 0 100 -0.0
14/07/2020
9.96
 0 9.96 9.96 9.96 0 0 0
13/07/2020
9.96
 0 9.96 9.96 9.96 0 0 0
10/07/2020
9.96
 0 9.96 9.96 9.96 0 0 0
09/07/2020
9.96
 0 9.96 9.96 9.96 0 0 0
08/07/2020
9.96
 105 9.27 9.96 9.96 100 0 0.0
07/07/2020
9.27
 0 9.27 9.27 9.27 0 0 0
06/07/2020
9.27
 0 9.27 9.27 9.27 0 0 0
03/07/2020
9.27
 0 9.27 9.27 9.27 0 0 0
02/07/2020
9.27
 0 9.27 9.27 9.27 0 0 0
01/07/2020
9.27
 200 8.87 9.27 8.08 100 100 -0.0
30/06/2020
8.87
 0 8.87 8.87 8.87 0 0 0
29/06/2020
8.87
 65,900 8.48 8.97 8.77 0 20,000 -0.2
26/06/2020
8.48
 2,100 8.08 8.67 8.48 2,100 0 0.0
25/06/2020
8.08
 0 8.08 8.08 8.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |