CTCP Dịch vụ Kỹ Thuật Viễn thông (tst)

4.40
0.50
(12.82%)
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
(2024-10-23) 		0.60 15.79% 1,400 0 0
3.40
4.40
4.40
2 tháng
(2024-09-23) 		0.60 15.79% 1,400 0 0
3.40
4.40
4.40
3 tháng
(2024-08-26) 		-0.10 -2.22% 2,800 0 0
3.40
4.50
4.40
6 tháng
(2024-05-27) 		-1.10 -20% 28,107 0 0
3.40
6.30
4.40
12 tháng
(2023-11-28) 		2.10 91.30% 41,009 0 0
2.30
6.30
4.40
24 tháng
(2022-12-05) 		-7.30 -62.39% 84,902 -600 -0.0
2.30
11.70
4.40
36 tháng
(2021-12-08) 		-8.10 -64.80% 186,281 -2,100 -0.0
2.30
14.40
4.40
60 tháng
(2019-12-19) 		-2.50 -36.23% 1,974,348 -245,800 -1.9
2.30
14.50
4.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2010
11.85
 35,800 12.24 12.47 11.77 0 0 0
15/11/2010
12.24
 19,400 13.02 13.02 12.24 0 0 0
12/11/2010
13.02
 67,800 13.80 13.80 12.86 1,000 0 0.0
11/11/2010
13.80
 52,300 14.50 14.50 13.56 1,000 0 0.0
10/11/2010
14.50
 19,400 14.27 14.50 14.34 5,400 0 0.1
09/11/2010
14.27
 43,400 14.97 14.97 14.27 0 0 0
08/11/2010
14.97
 55,300 14.19 14.97 14.19 0 0 0
05/11/2010
14.19
 63,000 14.34 14.81 13.33 0 0 0
04/11/2010
14.34
 41,200 14.97 14.97 13.95 0 0 0
03/11/2010
14.97
 44,200 16.06 16.06 14.97 0 0 0
02/11/2010
16.06
 54,700 16.99 16.99 16.06 0 0 0
01/11/2010
16.99
 24,400 17.77 18.47 16.99 0 0 0
29/10/2010
17.77
 7,700 17.54 18.32 17.70 0 0 0
28/10/2010
17.54
 19,600 18.40 18.40 17.54 0 0 0
27/10/2010
18.40
 16,200 19.10 19.33 17.93 0 0 0
26/10/2010
19.10
 47,200 18.08 19.18 16.84 0 0 0
25/10/2010
18.08
 7,200 17.85 18.47 17.93 0 0 0
22/10/2010
17.85
 17,800 18.40 18.71 17.70 0 0 0
21/10/2010
18.40
 26,000 18.32 19.41 17.93 0 0 0
20/10/2010
18.32
 30,300 19.64 19.64 18.32 0 0 0
19/10/2010
19.64
 43,800 20.19 20.19 19.41 0 0 0
18/10/2010
20.19
 18,200 20.19 20.35 20.19 1,000 0 0.0
15/10/2010
20.19
 21,000 20.11 20.27 19.72 0 0 0
14/10/2010
20.11
 19,900 19.96 20.27 20.03 0 0 0
13/10/2010
19.96
 27,300 19.88 20.27 19.96 0 0 0
12/10/2010
19.88
 52,600 20.27 20.27 19.80 0 0 0
11/10/2010
20.27
 21,000 20.35 20.42 20.11 0 0 0
08/10/2010
20.35
 33,600 20.50 21.20 20.19 0 0 0
07/10/2010
20.50
 23,300 21.44 21.44 20.35 0 0 0
06/10/2010
21.44
 25,700 21.05 21.67 21.05 0 0 0
05/10/2010
21.05
 37,200 20.50 21.28 20.27 0 0 0
04/10/2010
20.50
 80,800 21.59 21.59 20.50 0 0 0
01/10/2010
21.59
 17,600 22.06 22.29 21.51 2,000 0 0.1
30/09/2010
22.06
 13,800 22.22 23.00 21.83 0 0 0
29/09/2010
22.22
 27,900 22.84 23.39 21.98 0 0 0
28/09/2010
22.84
 58,800 22.45 23.62 22.61 0 0 0
27/09/2010
22.45
 36,100 21.51 22.45 21.75 0 0 0
24/09/2010
21.51
 41,600 21.75 21.83 21.20 0 0 0
23/09/2010
21.75
 27,000 22.06 22.06 21.13 0 0 0
22/09/2010
22.06
 17,600 22.37 22.61 21.90 0 0 0
21/09/2010
22.37
 41,100 23.31 23.39 22.37 0 0 0
20/09/2010
23.31
 113,000 23.93 24.40 23.00 0 0 0
17/09/2010
23.93
 138,900 21.83 24.09 22.76 0 0 0
16/09/2010
21.83
 34,200 21.83 23.07 21.28 0 0 0
15/09/2010
21.83
 34,300 22.53 23.46 21.44 600 0 0.0
14/09/2010
22.53
 64,600 21.44 22.68 21.75 0 0 0
13/09/2010
21.44
 46,700 22.45 22.68 21.20 0 0 0
10/09/2010
22.45
 121,100 24.48 24.48 22.45 0 0 0
09/09/2010
24.48
 128,500 23.07 24.48 23.39 0 0 0
08/09/2010
23.07
 108,200 24.17 24.17 22.76 0 0 0
07/09/2010
24.17
 88,700 24.40 25.57 23.78 0 0 0
06/09/2010
24.40
 215,000 23.23 24.40 24.17 0 0 0
01/09/2010
23.23
 103,600 22.37 23.31 22.29 0 0 0
31/08/2010
22.37
 115,700 21.28 22.37 21.05 0 0 0
30/08/2010
21.28
 130,600 19.88 21.28 18.63 0 0 0
27/08/2010
19.88
 59,800 21.28 21.28 19.88 0 0 0
26/08/2010
21.28
 130,000 21.44 22.22 20.11 0 0 0
25/08/2010
21.44
 8,500 22.06 22.22 21.44 0 0 0
24/08/2010
22.06
 86,700 22.14 24.09 22.06 0 0 0
23/08/2010
22.14
 60,800 23.39 24.32 22.06 0 0 0
20/08/2010
23.39
 68,200 23.39 24.09 22.22 0 0 0
19/08/2010
23.39
 67,900 24.09 24.79 23.00 0 3,000 -0.1
18/08/2010
24.09
 75,200 26.04 26.04 24.09 0 0 0
17/08/2010
26.04
 96,000 27.28 27.28 25.33 0 0 0
16/08/2010
27.28
 108,800 26.50 27.44 25.72 0 0 0
13/08/2010
26.50
 131,600 25.49 27.13 24.55 0 0 0
12/08/2010
25.49
 81,700 27.91 28.06 25.49 0 0 0
11/08/2010
27.91
 247,500 27.13 28.06 26.43 0 0 0
10/08/2010
27.13
 108,900 27.98 27.98 27.13 0 0 0
09/08/2010
27.98
 88,600 29.70 30.56 27.98 0 0 0
06/08/2010
29.70
 144,500 30.79 31.88 29.70 0 0 0
05/08/2010
30.79
 94,700 32.19 32.66 30.56 0 0 0
04/08/2010
32.19
 49,300 33.36 33.36 31.26 0 0 0
03/08/2010
33.36
 100,100 32.97 34.69 33.13 0 0 0
02/08/2010
32.97
 173,700 33.36 33.36 32.66 0 0 0
30/07/2010
33.36
 63,900 32.90 34.30 32.51 0 0 0
29/07/2010
32.90
 75,400 33.13 33.52 30.79 0 0 0
28/07/2010
33.13
 147,200 34.69 35.00 32.51 0 0 0
27/07/2010
34.69
 214,000 34.77 35.86 34.30 0 0 0
26/07/2010
34.77
 224,400 33.52 35.08 33.52 0 0 0
23/07/2010
33.52
 158,100 33.83 35.31 31.96 0 0 0
22/07/2010
33.83
 249,900 33.83 33.83 31.57 0 2,500 -0.1
21/07/2010
33.83
 201,000 34.30 36.01 33.52 0 1,000 -0.0
20/07/2010
34.30
 263,200 32.27 34.30 32.12 0 0 0
19/07/2010
32.27
 217,700 30.87 32.27 28.22 0 0 0
16/07/2010
30.87
 359,100 28.45 30.87 28.06 0 0 0
15/07/2010
28.45
 233,600 27.21 29.08 27.28 0 0 0
14/07/2010
27.21
 357,000 25.96 27.21 26.50 0 0 0
13/07/2010
25.96
 149,300 24.55 25.96 24.17 0 0 0
12/07/2010
24.55
 190,100 23.31 24.55 23.00 0 0 0
09/07/2010
23.31
 37,500 22.68 23.39 22.37 0 0 0
08/07/2010
22.68
 64,200 23.07 23.23 22.53 0 0 0
07/07/2010
23.07
 47,400 22.06 23.31 22.22 0 0 0
06/07/2010
22.06
 35,400 22.92 23.15 21.90 0 0 0
05/07/2010
22.92
 4,300 22.45 23.39 22.92 0 0 0
02/07/2010
22.45
 135,800 22.29 22.68 21.05 0 0 0
01/07/2010
22.29
 110,900 23.23 23.23 21.83 0 0 0
30/06/2010
23.23
 33,800 24.17 24.17 23.00 0 0 0
29/06/2010
24.17
 103,200 24.17 24.63 23.00 0 0 0
28/06/2010
24.17
 38,000 24.63 24.94 24.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |