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)
03/02/2020
6.41
 200 6.90 6.90 6.41 0 0 0
31/01/2020
6.90
 10,000 6.90 6.90 6.90 0 10,000 -0.1
30/01/2020
6.90
 1,000 6.90 6.90 6.90 0 1,000 -0.0
22/01/2020
6.90
 50,300 6.90 6.90 6.90 0 0 0
21/01/2020
6.90
 33,600 7.10 7.10 6.51 0 33,500 -0.2
20/01/2020
7.10
 0 7.10 7.10 7.10 0 0 0
17/01/2020
7.10
 6,100 7.00 7.10 6.90 100 0 0.0
16/01/2020
7.00
 3,300 7.10 7.10 6.51 0 3,000 -0.0
15/01/2020
7.10
 10,000 6.90 7.10 7.10 0 0 0
14/01/2020
6.90
 2,000 6.90 6.90 6.90 0 2,000 -0.0
13/01/2020
6.90
 0 6.90 6.90 6.90 0 0 0
10/01/2020
6.90
 200 7.00 7.00 6.90 0 0 0
09/01/2020
7.00
 8,100 6.90 7.00 7.00 0 0 0
08/01/2020
6.90
 13,100 6.60 6.90 6.31 0 0 0
07/01/2020
6.60
 14,900 6.60 6.90 6.60 0 1,700 -0.0
06/01/2020
6.60
 1,700 6.31 6.60 6.60 700 500 0.0
03/01/2020
6.31
 500 6.60 6.60 6.31 0 0 0
02/01/2020
6.60
 4,800 6.01 6.60 5.82 0 1,800 -0.0
31/12/2019
6.01
 200 6.51 6.51 6.01 200 0 0.0
30/12/2019
6.51
 200 7.00 7.00 6.51 0 0 0
27/12/2019
7.00
 750 7.10 7.10 6.41 200 200 0
26/12/2019
7.10
 1,100 7.00 7.10 7.00 0 0 0
25/12/2019
7.00
 6,500 7.00 7.00 6.90 0 0 0
24/12/2019
7.00
 15,600 6.90 7.00 6.31 0 1,000 -0.0
23/12/2019
6.90
 1,700 6.90 6.90 6.41 0 500 -0.0
20/12/2019
6.90
 12,400 6.90 6.90 6.90 0 900 -0.0
19/12/2019
6.90
 14,600 6.70 6.90 6.70 0 500 -0.0
18/12/2019
6.70
 200 6.60 6.70 6.70 0 0 0
17/12/2019
6.60
 3,400 6.60 6.70 6.60 0 0 0
16/12/2019
6.60
 14,000 6.21 6.70 6.51 0 1,500 -0.0
13/12/2019
6.21
 7,200 5.72 6.21 5.22 100 300 -0.0
12/12/2019
5.72
 100 6.31 6.31 5.72 0 0 0
11/12/2019
6.31
 0 6.31 6.31 6.31 0 0 0
10/12/2019
6.31
 0 6.31 6.31 6.31 0 0 0
09/12/2019
6.31
 0 6.31 6.31 6.31 0 0 0
06/12/2019
6.31
 0 6.31 6.31 6.31 0 0 0
05/12/2019
6.31
 100 6.31 6.31 6.31 0 0 0
04/12/2019
6.31
 0 6.31 6.31 6.31 0 0 0
03/12/2019
6.31
 0 6.31 6.31 6.31 0 0 0
02/12/2019
6.31
 200 6.41 6.41 6.31 0 0 0
29/11/2019
6.41
 0 6.41 6.41 6.41 0 0 0
28/11/2019
6.41
 0 6.41 6.41 6.41 0 0 0
27/11/2019
6.41
 900 6.41 6.41 6.41 0 0 0
26/11/2019
6.41
 2,500 6.41 6.41 5.91 100 0 0.0
25/11/2019
6.41
 1,100 6.60 6.60 6.01 100 100 0
22/11/2019
6.60
 0 6.60 6.60 6.60 0 0 0
21/11/2019
6.60
 0 6.60 6.60 6.60 0 0 0
20/11/2019
6.60
 0 6.60 6.60 6.60 0 0 0
19/11/2019
6.60
 1,000 6.60 6.60 6.60 0 0 0
18/11/2019
6.60
 0 6.60 6.60 6.60 0 0 0
15/11/2019
6.60
 2,000 6.70 6.70 6.60 0 0 0
14/11/2019
6.70
 4,150 6.70 6.70 6.70 0 500 -0.0
13/11/2019
6.70
 0 6.70 6.70 6.70 0 0 0
12/11/2019
6.70
 0 6.70 6.70 6.70 0 0 0
11/11/2019
6.70
 1,000 6.70 6.70 6.70 0 500 -0.0
08/11/2019
6.70
 0 6.70 6.70 6.70 0 0 0
07/11/2019
6.70
 0 6.70 6.70 6.70 0 0 0
06/11/2019
6.70
 0 6.70 6.70 6.70 0 0 0
05/11/2019
6.70
 0 6.70 6.70 6.70 0 0 0
04/11/2019
6.70
 600 6.51 6.70 6.70 0 0 0
01/11/2019
6.51
 0 6.51 6.51 6.51 0 0 0
31/10/2019
6.51
 1,300 6.60 6.60 6.51 0 0 0
30/10/2019
6.60
 0 6.60 6.60 6.60 0 0 0
29/10/2019
6.60
 0 6.60 6.60 6.60 0 0 0
28/10/2019
6.60
 0 6.60 6.60 6.60 0 0 0
25/10/2019
6.60
 0 6.60 6.60 6.60 0 0 0
24/10/2019
6.60
 0 6.60 6.60 6.60 0 0 0
23/10/2019
6.60
 0 6.60 6.60 6.60 0 0 0
22/10/2019
6.60
 0 6.60 6.60 6.60 0 0 0
21/10/2019
6.60
 0 6.60 6.60 6.60 0 0 0
18/10/2019
6.60
 0 6.60 6.60 6.60 0 0 0
17/10/2019
6.60
 7,100 6.51 6.60 6.01 100 100 0
16/10/2019
6.51
 0 6.51 6.51 6.51 0 0 0
15/10/2019
6.51
 3,200 6.51 6.51 6.31 0 0 0
14/10/2019
6.51
 0 6.51 6.51 6.51 0 0 0
11/10/2019
6.51
 0 6.51 6.51 6.51 0 0 0
10/10/2019
6.51
 0 6.51 6.51 6.51 0 0 0
09/10/2019
6.51
 0 6.51 6.51 6.51 0 0 0
08/10/2019
6.51
 0 6.51 6.51 6.51 0 0 0
07/10/2019
6.51
 100 6.01 6.51 6.51 100 100 0
04/10/2019
6.01
 0 6.01 6.01 6.01 0 0 0
03/10/2019
6.01
 0 6.01 6.01 6.01 0 0 0
02/10/2019
6.01
 1,400 6.60 6.60 6.01 200 0 0.0
01/10/2019
6.60
 0 6.60 6.60 6.60 0 0 0
30/09/2019
6.60
 0 6.60 6.60 6.60 0 0 0
27/09/2019
6.60
 10,100 6.60 6.60 6.01 300 100 0.0
26/09/2019
6.60
 0 6.60 6.60 6.60 0 0 0
25/09/2019
6.60
 2,100 6.90 6.90 6.21 600 100 0.0
24/09/2019
6.90
 0 6.90 6.90 6.90 0 0 0
23/09/2019
6.90
 0 6.90 6.90 6.90 0 0 0
20/09/2019
6.90
 0 6.90 6.90 6.90 0 0 0
19/09/2019
6.90
 0 6.90 6.90 6.90 0 0 0
18/09/2019
6.90
 0 6.90 6.90 6.90 0 0 0
17/09/2019
6.90
 0 6.90 6.90 6.90 0 0 0
16/09/2019
6.90
 0 6.90 6.90 6.90 0 0 0
13/09/2019
6.90
 5,700 6.31 6.90 6.80 100 1,200 -0.0
12/09/2019
6.31
 2,200 6.41 6.80 6.11 1,100 100 0.0
11/09/2019
6.41
 300 6.90 6.90 6.41 200 100 0.0
10/09/2019
6.90
 2,300 6.41 6.90 6.21 100 1,200 -0.0
09/09/2019
6.41
 19,700 6.60 7.00 6.01 400 300 0.0

Chính sách bảo mật | Điều khoản sử dụng |