Công ty Cổ phần Đầu tư và Xây lắp Trường Sơn (tsa)

15.65
0.05
(0.32%)
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
(2026-08-10) 		-0.10 -0.64% 1,381,500 4,300 0
15.30
15.60
15.60
2 tháng
(2026-07-10) 		0.10 0.65% 3,002,100 17,600 0
15
15.65
15.60
3 tháng
(2026-06-10) 		0.35 2.32% 5,386,600 73,400 0
14.90
16.25
15.60
6 tháng
(2026-03-12) 		0.29 1.93% 14,181,500 85,800 0
14.33
16.25
15.60
12 tháng
(2025-09-15) 		3.54 29.69% 23,570,700 98,600 0.2
11.53
16.25
15.60
24 tháng
(2024-09-18) 		4.12 36.35% 30,004,821 98,600 0.2
9.91
16.25
15.60
36 tháng
(2024-06-25) 		2.35 17.93% 34,140,731 98,600 0.2
9.91
16.25
15.60
60 tháng
(2024-06-25) 		2.35 17.93% 34,140,731 98,600 0.2
9.91
16.25
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/01/2025
10.09
 20,700 10.00 10.09 10.00 0 0 0
10/01/2025
10.00
 23,100 10.00 10.00 9.91 0 0 0
09/01/2025
9.91
 20,300 9.91 10.00 9.91 0 0 0
08/01/2025
9.91
 22,200 10.00 10.00 9.91 0 0 0
07/01/2025
10.00
 27,600 10.00 10.09 10.00 0 0 0
06/01/2025
9.91
 34,400 10.09 10.18 9.91 0 0 0
03/01/2025
10.09
 27,600 10.18 10.18 10.09 0 0 0
02/01/2025
10.18
 23,800 10.18 10.27 10.18 0 0 0
31/12/2024
10.36
 18,000 10.27 10.36 10.27 0 0 0
30/12/2024
10.36
 21,300 10.36 10.36 10.27 0 0 0
27/12/2024
10.27
 36,500 10.53 10.53 10.27 0 0 0
26/12/2024
10.45
 50,400 10.62 10.62 10.45 0 0 0
25/12/2024
10.53
 22,300 10.80 10.80 10.53 0 0 0
24/12/2024
10.71
 21,100 10.80 10.80 10.71 0 0 0
23/12/2024
10.80
 28,400 10.80 10.98 10.80 0 0 0
20/12/2024
10.71
 21,600 10.89 10.89 10.71 0 0 0
19/12/2024
10.80
 21,700 10.80 10.89 10.80 0 0 0
18/12/2024
10.80
 20,900 10.98 10.98 10.80 0 0 0
17/12/2024
10.89
 21,500 10.98 10.98 10.89 0 0 0
16/12/2024
10.98
 21,300 10.98 10.98 10.89 0 0 0
13/12/2024
10.89
 12,800 10.89 10.89 10.89 0 0 0
12/12/2024
10.89
 20,200 10.89 10.89 10.89 0 0 0
11/12/2024
10.89
 20,200 10.98 10.98 10.80 0 0 0
10/12/2024
10.98
 20,400 10.98 11.07 10.98 0 0 0
09/12/2024
10.98
 20,700 10.98 10.98 10.89 0 0 0
06/12/2024
10.89
 21,200 10.89 10.98 10.89 0 0 0
05/12/2024
10.89
 13,800 10.98 10.98 10.89 0 0 0
04/12/2024
10.89
 13,600 10.89 10.89 10.89 0 0 0
03/12/2024
10.98
 21,600 10.98 10.98 10.89 0 0 0
02/12/2024
10.98
 20,300 10.98 10.98 10.98 0 0 0
29/11/2024
10.98
 19,800 10.89 11.07 10.89 0 0 0
28/11/2024
10.98
 16,100 10.98 11.07 10.98 0 0 0
27/11/2024
10.98
 15,200 10.98 10.98 10.98 0 0 0
26/11/2024
10.98
 21,400 10.89 10.98 10.89 0 0 0
25/11/2024
10.98
 6,400 10.98 10.98 10.89 0 0 0
22/11/2024
10.98
 19,800 10.89 10.98 10.89 0 0 0
21/11/2024
10.98
 5,800 10.98 10.98 10.89 0 0 0
20/11/2024
10.98
 13,200 10.98 10.98 10.89 0 0 0
19/11/2024
10.89
 18,700 10.98 11.07 10.89 0 0 0
18/11/2024
10.98
 21,200 10.98 11.07 10.89 0 0 0
15/11/2024
10.89
 8,600 10.98 10.98 10.89 0 0 0
14/11/2024
10.98
 17,800 10.98 11.07 10.98 0 0 0
13/11/2024
11.07
 18,200 10.98 11.07 10.98 0 0 0
12/11/2024
10.98
 20,400 10.98 10.98 10.98 0 0 0
11/11/2024
11.07
 20,300 11.07 11.15 10.98 0 0 0
08/11/2024
11.07
 21,500 11.07 11.15 11.07 0 0 0
07/11/2024
11.15
 25,200 11.07 11.15 11.07 0 0 0
06/11/2024
11.07
 10,200 11.07 11.15 11.07 0 0 0
05/11/2024
11.07
 21,900 11.07 11.15 10.98 0 0 0
04/11/2024
11.07
 15,200 11.07 11.15 11.07 0 0 0
01/11/2024
11.07
 11,100 11.07 11.15 11.07 0 0 0
31/10/2024
11.07
 11,700 11.07 11.15 11.07 0 0 0
30/10/2024
11.07
 8,000 11.07 11.15 11.07 0 0 0
29/10/2024
11.07
 27,000 11.07 11.15 11.07 0 0 0
28/10/2024
11.07
 10,000 11.15 11.15 11.07 0 0 0
25/10/2024
11.15
 3,600 11.15 11.24 11.15 0 0 0
24/10/2024
11.24
 4,000 11.15 11.24 11.15 0 0 0
23/10/2024
11.15
 2,900 11.15 11.24 11.15 0 0 0
22/10/2024
11.51
 3,000 11.07 11.51 11.07 0 0 0
21/10/2024
11.07
 5,600 11.07 11.07 11.07 0 0 0
18/10/2024
11.15
 2,600 11.07 11.15 11.07 0 0 0
17/10/2024
11.07
 5,000 11.15 11.15 11.07 0 0 0
16/10/2024
11.07
 40,500 11.15 11.24 10.98 0 0 0
15/10/2024
11.15
 48,200 11.15 11.24 10.98 0 0 0
14/10/2024
11.24
 45,400 11.15 11.33 11.15 0 0 0
11/10/2024
11.24
 42,000 11.24 11.24 11.15 0 0 0
10/10/2024
11.24
 32,300 11.24 11.42 11.24 0 0 0
09/10/2024
11.24
 25,600 11.15 11.24 11.15 0 0 0
08/10/2024
11.15
 30,100 11.33 11.33 11.07 0 0 0
07/10/2024
11.07
 31,400 11.07 11.15 11.07 0 0 0
04/10/2024
11.15
 40,500 11.07 11.15 10.98 0 0 0
03/10/2024
10.89
 27,500 11.07 11.15 10.89 0 0 0
02/10/2024
11.07
 31,100 11.07 11.15 10.98 0 0 0
01/10/2024
11.15
 32,100 11.24 11.24 10.98 0 0 0
30/09/2024
11.15
 28,800 11.24 11.24 11.15 0 0 0
27/09/2024
11.24
 33,600 11.15 11.33 11.15 0 0 0
26/09/2024
11.15
 41,000 10.98 11.33 10.98 0 0 0
25/09/2024
10.98
 44,400 11.07 11.15 10.89 0 0 0
24/09/2024
11.15
 14,100 11.07 11.15 10.89 0 0 0
23/09/2024
11.15
 10,620 11.15 11.15 11.07 0 0 0
20/09/2024
11.24
 27,400 11.24 11.24 11.07 0 0 0
19/09/2024
11.24
 14,500 11.33 11.33 11.24 0 0 0
18/09/2024
11.33
 40,400 11.33 11.33 11.24 0 0 0
17/09/2024
11.33
 40,900 11.33 11.33 11.33 0 0 0
16/09/2024
11.33
 41,000 11.33 11.33 11.24 0 0 0
13/09/2024
11.42
 5,201 11.42 11.42 11.42 0 0 0
12/09/2024
11.33
 39,900 11.33 11.33 11.33 0 0 0
11/09/2024
11.24
 51,900 11.33 11.42 11.24 0 0 0
10/09/2024
11.33
 50,600 11.33 11.51 11.33 0 0 0
09/09/2024
11.33
 51,100 11.33 11.51 11.24 0 0 0
06/09/2024
11.24
 52,000 11.24 11.33 11.24 0 0 0
05/09/2024
11.33
 50,200 11.42 11.42 11.24 0 0 0
04/09/2024
11.42
 52,002 11.33 11.51 11.33 0 0 0
30/08/2024
11.42
 47,000 11.33 11.42 11.24 0 0 0
29/08/2024
11.33
 51,100 11.33 11.33 11.33 0 0 0
28/08/2024
11.33
 54,600 11.33 11.42 11.33 0 0 0
27/08/2024
11.33
 53,800 11.42 11.42 11.24 0 0 0
26/08/2024
11.33
 53,700 11.33 11.42 11.33 0 0 0
23/08/2024
11.42
 60,500 11.42 11.42 11.24 0 0 0
22/08/2024
11.42
 54,100 11.42 11.42 11.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc