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
(2024-08-20) 		-1.50 -14.15% 789,900 0 0
9
10.60
9.10
2 tháng
(2024-07-22) 		-4.80 -34.53% 2,122,500 0 0
9
13.90
9.10
3 tháng
(2024-06-21) 		2.20 31.88% 5,659,400 0 0
6.90
16.30
9.10
6 tháng
(2024-03-25) 		2.90 46.77% 6,179,600 0 0
5.30
16.30
9.10
12 tháng
(2023-09-25) 		4.30 89.58% 7,327,645 -100 -0.0
4.60
16.30
9.10
24 tháng
(2022-09-30) 		4.10 82% 8,330,966 1,800 -0.0
3.90
16.30
9.10
36 tháng
(2021-10-05) 		3.30 56.90% 16,554,571 39,100 0.4
3.90
16.30
9.10
60 tháng
(2019-10-16) 		5.30 139.47% 18,029,914 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)
06/07/2023
4.80
 6,100 4.70 4.80 4.60 0 0 0
05/07/2023
4.70
 3,100 4.70 4.70 4.70 0 0 0
04/07/2023
4.70
 2,300 4.80 4.80 4.70 0 0 0
03/07/2023
4.80
 210 4.80 4.80 4.80 0 0 0
30/06/2023
4.80
 900 4.80 4.80 4.70 0 0 0
29/06/2023
4.80
 1,800 4.80 4.80 4.80 0 0 0
28/06/2023
4.80
 4,700 4.80 4.80 4.80 0 0 0
27/06/2023
4.80
 600 4.80 4.80 4.80 0 0 0
26/06/2023
4.80
 7,300 4.80 4.80 4.80 0 0 0
23/06/2023
4.80
 7,400 4.70 4.90 4.70 0 0 0
22/06/2023
4.70
 2,900 4.90 4.90 4.70 0 0 0
21/06/2023
4.90
 700 4.90 4.90 4.90 0 0 0
20/06/2023
4.90
 6,000 4.50 5 4.70 0 0 0
19/06/2023
4.50
 1,100 5.10 5.10 4.50 0 0 0
16/06/2023
5.10
 800 4.90 5.10 4.80 0 0 0
15/06/2023
4.90
 2,800 4.80 5.10 4.90 0 0 0
14/06/2023
4.80
 2,700 5 5 4.80 0 0 0
13/06/2023
5
 2,500 4.80 5.20 4.80 0 0 0
12/06/2023
4.80
 400 5.10 5.20 4.80 0 0 0
09/06/2023
5.10
 4,600 5 5.10 5 0 0 0
08/06/2023
5
 5,000 5 5.10 5 0 0 0
07/06/2023
5
 1,236 4.80 5 4.70 0 0 0
06/06/2023
4.80
 2,200 4.70 5 4.80 0 0 0
05/06/2023
4.70
 900 4.90 5.20 4.70 0 0 0
02/06/2023
4.90
 2,100 4.90 4.90 4.50 0 0 0
01/06/2023
4.90
 1,466 4.70 5.10 4.90 0 0 0
31/05/2023
4.70
 4,001 4.50 4.70 4.60 0 0 0
30/05/2023
4.50
 3,101 5 5 4.50 0 0 0
29/05/2023
5
 0 5 5 5 0 0 0
26/05/2023
5
 1,300 5 5.10 5 0 0 0
25/05/2023
5
 1 5 5 5 0 0 0
24/05/2023
5
 400 5 5 5 0 0 0
23/05/2023
5
 200 5 5 5 0 0 0
22/05/2023
5
 500 4.80 5 5 0 0 0
19/05/2023
4.80
 600 4.90 4.90 4.80 0 0 0
18/05/2023
4.90
 1,500 5.30 5.30 4.70 0 0 0
17/05/2023
5.30
 0 5.20 5.30 5.30 0 0 0
16/05/2023
5.20
 900 5.40 5.40 5.20 0 0 0
15/05/2023
5.40
 2,000 4.90 5.40 5.40 0 0 0
12/05/2023
4.90
 2,800 5.60 5.60 4.90 0 0 0
11/05/2023
5.60
 1,100 5.40 5.60 4.80 0 0 0
10/05/2023
5.40
 19,101 4.80 5.40 4.60 0 0 0
09/05/2023
4.80
 4,400 4.80 4.80 4.50 0 0 0
08/05/2023
4.80
 48,611 4.80 5 4.50 0 0 0
05/05/2023
4.80
 1,200 5.10 5.10 4.80 0 0 0
04/05/2023
5.10
 588 5.10 5.10 5.10 0 0 0
28/04/2023
5.10
 89,800 4.70 5.40 4.30 0 0 0
27/04/2023
4.70
 100 4.60 4.70 4.70 0 0 0
26/04/2023
4.60
 17,500 4.20 4.70 4.20 0 0 0
25/04/2023
4.20
 1,600 4 4.30 4 0 0 0
24/04/2023
4
 8,504 3.90 4.70 4 0 0 0
21/04/2023
3.90
 5,700 4.50 4.50 3.90 0 0 0
20/04/2023
4.50
 1,920 4.30 4.50 4.20 0 0 0
19/04/2023
4.30
 830 4.30 4.90 4.30 0 0 0
18/04/2023
4.30
 800 4.30 4.30 4.20 0 0 0
17/04/2023
4.30
 900 4.30 4.30 4.30 0 0 0
14/04/2023
4.30
 0 4.30 4.30 4.30 0 0 0
13/04/2023
4.30
 0 4.30 4.30 4.30 0 0 0
12/04/2023
4.30
 1,400 4.40 4.50 4.30 0 0 0
11/04/2023
4.40
 3,000 4.30 4.40 4.30 0 0 0
10/04/2023
4.30
 2,436 4.30 4.30 4.10 0 0 0
07/04/2023
4.30
 2,400 4.30 4.40 4.30 0 0 0
06/04/2023
4.30
 1,100 4.30 4.40 4.30 0 0 0
05/04/2023
4.30
 0 4.30 4.30 4.30 0 0 0
04/04/2023
4.30
 5,200 4.20 4.30 4.30 0 0 0
03/04/2023
4.20
 600 4.30 4.50 4.20 0 0 0
31/03/2023
4.30
 0 4.30 4.30 4.30 0 0 0
30/03/2023
4.30
 800 4.30 4.30 4.30 0 0 0
29/03/2023
4.30
 1,300 4.10 4.40 4.30 0 0 0
28/03/2023
4.10
 6,900 4.50 4.50 4.10 0 0 0
27/03/2023
4.50
 6,434 4.30 4.50 4.20 0 0 0
24/03/2023
4.30
 21,200 4.60 4.60 4.30 0 0 0
23/03/2023
4.60
 0 4.60 4.60 4.50 0 0 0
22/03/2023
4.60
 1,400 4.60 4.60 4.40 0 0 0
21/03/2023
4.60
 13,800 4.10 4.60 4 0 0 0
20/03/2023
4.10
 3,000 4.60 4.70 4.10 0 0 0
17/03/2023
4.60
 1,101 4.50 4.60 4.40 0 0 0
16/03/2023
4.50
 19,400 4.60 4.60 4.40 0 0 0
15/03/2023
4.60
 9,600 4 4.80 4.10 0 0 0
14/03/2023
4
 43,887 4.40 4.60 4 0 0 0
13/03/2023
4.40
 900 4.50 4.50 4.40 0 0 0
10/03/2023
4.50
 813 4.90 4.90 4.50 0 0 0
09/03/2023
4.90
 200 4.70 5.10 4.90 0 0 0
08/03/2023
4.70
 3,700 4.70 4.70 4.30 0 0 0
07/03/2023
4.70
 200 4.70 4.70 4.70 0 0 0
06/03/2023
4.70
 1,400 4.60 4.70 4.50 0 0 0
03/03/2023
4.60
 900 4.70 5.10 4.60 0 0 0
02/03/2023
4.70
 3,300 4.50 4.70 4.40 0 0 0
01/03/2023
4.50
 900 4.50 4.50 4.50 0 0 0
28/02/2023
4.50
 1,000 4.50 4.50 4.50 0 0 0
27/02/2023
4.50
 200 4.50 4.50 4.50 0 0 0
24/02/2023
4.50
 1,300 4.60 4.70 4.50 0 0 0
23/02/2023
4.60
 8,600 4.70 4.70 4.30 0 0 0
22/02/2023
4.70
 1,500 4.50 5.10 4.60 0 0 0
21/02/2023
4.50
 2,200 4.60 4.70 4.50 0 0 0
20/02/2023
4.60
 7,000 4.60 4.60 4.50 0 0 0
17/02/2023
4.60
 0 4.50 4.60 4.50 0 0 0
16/02/2023
4.50
 500 4.60 4.70 4.50 0 0 0
15/02/2023
4.60
 600 4.60 4.60 4.60 0 0 0
14/02/2023
4.60
 0 4.60 4.60 4.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |