CTCP Vận tải Đường sắt Sài Gòn (srt)

9.10
0.20
(2.25%)
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
(2024-08-19) 		-1.50 -14.15% 758,900 0 0
9
10.60
9.10
2 tháng
(2024-07-22) 		-4.80 -34.53% 2,061,800 0 0
9
13.90
9.10
3 tháng
(2024-06-20) 		2.30 33.82% 5,601,300 0 0
6.80
16.30
9.10
6 tháng
(2024-03-22) 		3.20 54.24% 6,121,100 0 0
5.30
16.30
9.10
12 tháng
(2023-09-25) 		4.30 89.58% 7,266,945 -100 -0.0
4.60
16.30
9.10
24 tháng
(2022-09-29) 		3.40 59.65% 8,270,266 1,800 -0.0
3.90
16.30
9.10
36 tháng
(2021-10-04) 		3.40 59.65% 16,509,571 39,100 0.4
3.90
16.30
9.10
60 tháng
(2019-10-15) 		5.30 139.47% 17,969,214 39,800 0.4
2.60
16.30
9.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
5.90
 5,600 5.90 5.90 5.80 0 0 0
24/11/2023
5.90
 2,600 5.80 5.90 5.80 0 0 0
23/11/2023
5.70
 2,000 6 6 5.70 0 0 0
22/11/2023
6
 700 5.80 6.10 5.80 0 0 0
21/11/2023
5.80
 16,100 6 6 5.70 0 0 0
20/11/2023
6
 20,205 6.10 6.10 6 0 0 0
17/11/2023
6.20
 11,500 6.10 6.20 6.10 0 0 0
16/11/2023
6.10
 7,300 6.10 6.10 6.10 0 0 0
15/11/2023
6.10
 27,201 6.10 6.30 6.10 0 0 0
14/11/2023
6.10
 15,500 6.10 6.10 6 0 0 0
13/11/2023
6
 18,600 5.90 6.10 5.90 0 0 0
10/11/2023
6.20
 57,204 6.90 6.90 5.90 0 0 0
09/11/2023
6.60
 36,700 6.30 6.80 6.30 0 0 0
08/11/2023
6.40
 114,605 5.60 6.40 5.60 0 0 0
07/11/2023
5.70
 13,200 5.60 5.80 5.50 0 100 -0.0
06/11/2023
5.60
 37,500 5.40 5.60 5.30 0 0 0
03/11/2023
5.20
 4,200 5.30 5.30 5.10 0 0 0
02/11/2023
5.30
 4,100 5 5.40 5.10 0 0 0
01/11/2023
5
 7,100 5 5.20 5 2,100 0 0.0
31/10/2023
5
 16,300 5.20 5.20 5 10,000 0 0.1
30/10/2023
5.20
 16,700 5 5.40 5 5,000 0 0.0
27/10/2023
5
 1,300 4.70 5.30 4.60 0 0 0
26/10/2023
4.70
 43,000 5.50 5.50 4.70 0 0 0
25/10/2023
5.50
 10,100 5.40 5.50 5.40 0 0 0
24/10/2023
5.40
 7,400 5.40 5.40 5.30 0 0 0
23/10/2023
5.40
 54,100 4.90 5.40 5 0 0 0
20/10/2023
4.90
 3,700 4.90 4.90 4.80 0 0 0
19/10/2023
4.90
 400 4.80 4.90 4.90 0 0 0
18/10/2023
4.80
 1,300 4.60 4.90 4.80 0 0 0
17/10/2023
4.60
 11,200 5.20 5.20 4.60 0 0 0
16/10/2023
5.20
 2,200 5 5.20 4.70 0 0 0
13/10/2023
5
 100 4.80 5 5 0 0 0
12/10/2023
4.80
 5,000 5 5.20 4.80 0 0 0
11/10/2023
5
 1,800 5 5.30 5 0 0 0
10/10/2023
5
 6,800 5 5 5 0 0 0
09/10/2023
5
 3,100 5 5.10 5 0 0 0
06/10/2023
5
 18,000 5 5 5 0 0 0
05/10/2023
5
 2,700 5 5.20 5 0 0 0
04/10/2023
5
 5,100 4.70 5 5 0 0 0
03/10/2023
4.70
 2,000 4.70 5 4.70 0 0 0
02/10/2023
4.70
 800 5.20 5.20 4.70 0 0 0
29/09/2023
5.20
 100 5.20 5.20 5.20 0 0 0
28/09/2023
5.20
 2,700 5 5.20 4.90 0 0 0
27/09/2023
5
 14,600 4.80 5 4.80 0 0 0
26/09/2023
4.80
 7,400 4.80 4.90 4.80 0 0 0
25/09/2023
4.80
 3,000 4.90 5 4.80 0 0 0
22/09/2023
4.90
 3,800 5.20 5.20 4.90 0 0 0
21/09/2023
5.20
 3,000 5.10 5.20 5 0 0 0
20/09/2023
5.10
 3,200 5.20 5.20 5.10 0 0 0
19/09/2023
5.20
 700 5.20 5.30 5.20 0 0 0
18/09/2023
5.20
 600 5 5.30 5.20 0 0 0
15/09/2023
5
 2,800 5.10 5.20 5 0 0 0
14/09/2023
5.10
 1,100 5.10 5.20 4.90 0 0 0
13/09/2023
5.10
 8,200 5.10 5.10 4.90 0 0 0
12/09/2023
5.10
 2,600 5 5.10 5 0 0 0
11/09/2023
5
 12,200 5 5.20 5 0 0 0
08/09/2023
5
 600 5.20 5.20 5 0 0 0
07/09/2023
5.20
 3,300 5.10 5.20 5.10 0 0 0
06/09/2023
5.10
 9,400 5.10 5.20 5.10 0 0 0
05/09/2023
5.10
 7,900 5.10 5.20 5.10 0 0 0
31/08/2023
5.10
 900 5.10 5.10 5.10 0 0 0
30/08/2023
5.10
 1,700 5 5.10 5 0 0 0
29/08/2023
5
 7,000 5 5 5 0 0 0
28/08/2023
5
 6,100 5.10 5.10 4.70 0 0 0
25/08/2023
5.10
 2,900 5.20 5.20 5 0 0 0
24/08/2023
5.20
 3,000 5.10 5.20 4.80 0 0 0
23/08/2023
5.10
 3,200 5.10 5.20 4.80 0 0 0
22/08/2023
5.10
 8,000 5.20 5.20 5.10 0 0 0
21/08/2023
5.20
 300 5.10 5.20 5.10 0 0 0
18/08/2023
5.10
 11,000 5.10 5.30 5.10 0 400 -0.0
17/08/2023
5.10
 7,100 5.10 5.20 5.10 0 0 0
16/08/2023
5.10
 1,700 5 5.10 5.10 0 0 0
15/08/2023
5
 3,100 5.20 5.20 5 0 0 0
14/08/2023
5.20
 11,700 5.20 5.20 5 0 0 0
11/08/2023
5.20
 6,300 5.30 5.30 5.20 0 0 0
10/08/2023
5.30
 7,400 5.30 5.40 5.30 0 0 0
09/08/2023
5.30
 4,400 5.20 5.40 5.10 0 100 -0.0
08/08/2023
5.20
 7,200 5.10 5.40 5.10 0 0 0
07/08/2023
5.10
 3,600 5.10 5.20 5 0 0 0
04/08/2023
5.10
 1,600 5.10 5.10 5.10 1,000 0 0.0
03/08/2023
5.10
 1,500 5 5.10 5 0 0 0
02/08/2023
5
 9,000 5.10 5.30 5 0 0 0
01/08/2023
5.10
 8,300 5.20 5.50 5.10 0 0 0
31/07/2023
5.20
 5,500 5.10 5.40 5.10 1,000 0 0.0
28/07/2023
5.10
 14,500 5.10 5.30 5 0 0 0
27/07/2023
5.10
 11,700 5 5.30 5.10 0 0 0
26/07/2023
5
 19,800 4.80 5.30 5 0 0 0
25/07/2023
4.80
 1,700 4.90 4.90 4.80 0 0 0
24/07/2023
4.90
 15,200 4.80 4.90 4.70 0 0 0
21/07/2023
4.80
 200 5 5.10 4.80 0 0 0
20/07/2023
5
 4,300 5 5 4.70 0 0 0
19/07/2023
5
 0 5 5 5 0 0 0
18/07/2023
5
 600 4.90 5 5 0 0 0
17/07/2023
4.90
 300 4.80 5.20 4.90 0 0 0
14/07/2023
4.80
 2,200 4.90 5 4.80 400 0 0.0
13/07/2023
4.90
 8,100 4.80 5.20 4.90 0 0 0
12/07/2023
4.80
 3,100 4.90 4.90 4.80 0 0 0
11/07/2023
4.90
 700 5 5 4.60 0 0 0
10/07/2023
5
 2,700 4.80 5.20 4.80 0 0 0
07/07/2023
4.80
 3,700 4.80 4.80 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |