CTCP Vận chuyển Sài Gòn Tourist (stt)

1.60
0
(0%)

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
(2024-10-09)
-0.20 -11.11% 2,800 0 0
1.60
1.80
1.60
2 tháng
(2024-09-09)
-0.20 -11.11% 3,100 0 0
1.60
1.80
1.60
3 tháng
(2024-08-12)
-0.30 -15.79% 4,200 0 0
1.60
1.90
1.60
6 tháng
(2024-05-13)
-0.20 -11.11% 44,400 200 0.0
1.60
2.20
1.60
12 tháng
(2023-11-24)
-0.20 -11.11% 150,900 200 0.0
1.60
2.20
1.60
24 tháng
(2022-11-21)
-0.10 -5.88% 558,395 200 0.0
1.50
2.70
1.60
36 tháng
(2021-11-24)
-3.30 -67.35% 2,417,796 -50,800 -0.2
1.50
8
1.60
60 tháng
(2019-12-05)
-6.70 -80.72% 5,744,788 -68,500 -0.6
1.30
9.50
1.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2013
4.10
2,000 3.90 4.10 4.10 2,000 0 0.0
07/02/2013
3.90
2,420 4 4 3.90 1,420 0 0.0
06/02/2013
4
3,760 4.20 4.20 4 3,760 0 0.0
05/02/2013
4.20
840 4.20 4.20 4.20 0 0 0
04/02/2013
4.20
10 4 4.20 4.20 0 0 0
01/02/2013
4
1,510 4.30 4.30 4 1,500 0 0.0
31/01/2013
4.30
0 4.30 4.30 4.30 0 0 0
30/01/2013
4.30
4,740 4.60 4.60 4.30 4,740 0 0.0
29/01/2013
4.60
10 4.60 4.60 4.60 0 0 0
28/01/2013
4.60
0 4.60 4.60 4.60 0 0 0
25/01/2013
4.60
30 4.30 4.60 4.60 0 0 0
24/01/2013
4.30
10 4.30 4.30 4.30 0 0 0
23/01/2013: Cổ tức tiền mặt tỉ lệ: 3%
23/01/2013
4.30
10 4.10 4.30 4.30 0 0 0
22/01/2013
4.10
10 4.01 4.10 4.10 0 0 0
21/01/2013
4.01
20 3.82 4.01 4.01 0 0 0
18/01/2013
3.82
2,370 3.63 3.82 3.82 2,270 0 0.0
17/01/2013
3.63
20 3.45 3.63 3.63 0 0 0
16/01/2013
3.45
70 3.26 3.45 3.45 0 0 0
15/01/2013
3.26
210 3.26 3.26 3.26 0 0 0
14/01/2013
3.26
10 3.17 3.26 3.26 0 0 0
11/01/2013
3.17
2,040 3.26 3.26 3.17 0 0 0
10/01/2013
3.26
90 3.35 3.35 3.26 0 0 0
09/01/2013
3.35
10 3.35 3.35 3.35 0 0 0
08/01/2013
3.35
3,070 3.45 3.45 3.35 3,000 0 0.0
07/01/2013
3.45
30 3.54 3.54 3.45 0 0 0
04/01/2013
3.54
10 3.54 3.54 3.54 0 0 0
03/01/2013
3.54
630 3.73 3.73 3.54 0 0 0
02/01/2013
3.73
150 3.91 3.91 3.73 0 0 0
28/12/2012
3.91
2,000 4.01 4.01 3.91 2,000 0 0.0
27/12/2012
4.01
0 4.01 4.01 4.01 0 0 0
26/12/2012
4.01
0 4.01 4.01 4.01 0 0 0
25/12/2012
4.01
0 4.01 4.01 4.01 0 0 0
24/12/2012
4.01
10 4.01 4.01 4.01 0 0 0
21/12/2012
4.01
20 3.91 4.01 4.01 0 0 0
20/12/2012
3.91
1,230 3.73 3.91 3.91 0 0 0
19/12/2012
3.73
630 3.91 3.91 3.73 0 0 0
18/12/2012
3.91
3,530 3.73 3.91 3.91 3,000 0 0.0
17/12/2012
3.73
320 3.73 3.73 3.73 0 0 0
14/12/2012
3.73
10 3.63 3.73 3.73 0 0 0
13/12/2012
3.63
3,480 3.54 3.63 3.63 0 0 0
12/12/2012
3.54
160 3.45 3.54 3.54 0 0 0
11/12/2012
3.45
290 3.35 3.45 3.45 0 0 0
10/12/2012
3.35
6,030 3.26 3.35 3.35 0 0 0
07/12/2012
3.26
1,000 3.26 3.26 3.26 0 0 0
06/12/2012
3.26
90 3.17 3.26 3.26 0 0 0
05/12/2012
3.17
10 3.08 3.17 3.17 0 0 0
04/12/2012
3.08
350 2.98 3.08 3.08 0 0 0
03/12/2012
2.98
1,000 2.98 2.98 2.98 0 0 0
30/11/2012
2.98
1,770 2.89 2.98 2.98 1,440 0 0.0
29/11/2012
2.89
30 2.89 2.89 2.89 0 0 0
28/11/2012
2.89
1,000 2.89 2.89 2.89 0 0 0
27/11/2012
2.89
790 2.98 2.98 2.89 0 0 0
26/11/2012
2.98
10 2.89 2.98 2.98 0 0 0
23/11/2012
2.89
10 2.80 2.89 2.89 0 0 0
22/11/2012
2.80
500 2.70 2.80 2.80 0 0 0
21/11/2012
2.70
1,030 2.80 2.80 2.70 0 0 0
20/11/2012
2.80
40 2.80 2.80 2.80 0 0 0
19/11/2012
2.80
20 2.80 2.80 2.80 0 0 0
16/11/2012
2.80
240 2.89 2.89 2.80 0 0 0
15/11/2012
2.89
40 2.80 2.89 2.89 40 0 0.0
14/11/2012
2.80
0 2.80 2.80 2.80 0 0 0
13/11/2012
2.80
2,660 2.70 2.80 2.80 0 0 0
12/11/2012
2.70
3,780 2.61 2.70 2.70 2,670 0 0.0
09/11/2012
2.61
1,200 2.52 2.61 2.61 530 0 0.0
08/11/2012
2.52
1,460 2.42 2.52 2.52 1,460 0 0.0
07/11/2012
2.42
10 2.33 2.42 2.42 0 0 0
06/11/2012
2.33
500 2.24 2.33 2.33 300 0 0.0
05/11/2012
2.24
2,100 2.14 2.24 2.24 0 0 0
02/11/2012
2.14
50 2.24 2.24 2.14 0 0 0
01/11/2012
2.24
2,600 2.33 2.33 2.24 0 0 0
31/10/2012
2.33
1,000 2.33 2.33 2.33 0 0 0
30/10/2012
2.33
1,000 2.33 2.33 2.33 0 0 0
29/10/2012
2.33
20 2.24 2.33 2.33 0 0 0
26/10/2012
2.24
0 2.24 2.24 2.24 0 0 0
25/10/2012
2.24
460 2.33 2.33 2.24 0 0 0
24/10/2012
2.33
4,030 2.42 2.42 2.33 0 0 0
23/10/2012
2.42
190 2.52 2.52 2.42 0 0 0
22/10/2012
2.52
450 2.61 2.61 2.52 0 0 0
19/10/2012
2.61
1,020 2.70 2.70 2.61 0 0 0
18/10/2012
2.70
1,000 2.80 2.80 2.70 0 0 0
17/10/2012
2.80
530 2.70 2.80 2.80 0 0 0
16/10/2012
2.70
2,620 2.80 2.80 2.70 0 0 0
15/10/2012
2.80
1,850 2.89 2.89 2.80 0 0 0
12/10/2012
2.89
1,100 2.98 2.98 2.89 0 0 0
11/10/2012
2.98
2,300 3.08 3.08 2.98 0 0 0
10/10/2012
3.08
1,550 3.17 3.17 3.08 0 0 0
09/10/2012
3.17
1,110 3.26 3.26 3.17 0 0 0
08/10/2012
3.26
10 3.35 3.35 3.26 0 0 0
05/10/2012
3.35
1,890 3.45 3.45 3.35 0 0 0
04/10/2012
3.45
10 3.54 3.54 3.45 0 0 0
03/10/2012
3.54
510 3.63 3.73 3.54 0 0 0
02/10/2012
3.63
30 3.54 3.63 3.54 0 0 0
01/10/2012
3.54
400 3.63 3.63 3.54 0 0 0
28/09/2012
3.63
60 3.54 3.63 3.63 0 0 0
27/09/2012
3.54
70 3.73 3.73 3.54 0 0 0
26/09/2012
3.73
80 3.73 3.73 3.54 0 0 0
25/09/2012
3.73
0 3.73 3.73 3.73 0 0 0
24/09/2012
3.73
0 3.73 3.73 3.73 0 0 0
21/09/2012
3.73
0 3.73 3.73 3.73 0 0 0
20/09/2012
3.73
0 3.73 3.73 3.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |