CTCP Vận tải Đường sắt Sài Gòn (srt)

10.70
0
(0%)
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
(2024-10-22) 		-1.90 -15.08% 454,345 0 0
10.60
12.60
10.70
2 tháng
(2024-09-23) 		0.40 3.88% 2,357,192 0 0
10.30
13.60
10.70
3 tháng
(2024-08-23) 		0.50 4.90% 2,964,379 0 0
9
13.60
10.70
6 tháng
(2024-05-27) 		3.90 57.35% 8,190,153 0 0
6.70
16.30
10.70
12 tháng
(2023-11-27) 		4.80 81.36% 9,070,622 -17,100 -0.1
5.60
16.30
10.70
24 tháng
(2022-12-02) 		5.90 122.92% 10,565,099 -200 -0.0
3.90
16.30
10.70
36 tháng
(2021-12-07) 		2.80 35.44% 16,528,441 32,800 0.3
3.90
16.30
10.70
60 tháng
(2019-12-18) 		7.70 256.67% 20,363,806 39,800 0.4
2.60
16.30
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/06/2022
5
 17,900 5 5.20 5 0 0 0
29/06/2022
5
 3,300 5.20 5.20 4.60 0 0 0
28/06/2022
5.20
 3,400 5 5.20 4.90 0 0 0
27/06/2022
5
 11,300 5.10 5.30 5 0 0 0
24/06/2022
5.10
 900 5.30 5.30 5 0 0 0
23/06/2022
5.30
 1,700 4.80 5.30 4.70 0 0 0
22/06/2022
4.80
 2,100 5.10 5.30 4.80 0 0 0
21/06/2022
5.10
 0 5.10 5.10 5.10 0 0 0
20/06/2022
5.10
 0 5.30 5.10 5.10 0 0 0
17/06/2022
5.30
 2,800 5.40 5.40 4.70 0 0 0
16/06/2022
5.40
 2,700 5.40 5.40 5 0 0 0
15/06/2022
5.40
 1,900 5.50 5.50 5.20 0 0 0
14/06/2022
5.50
 10,000 5.50 5.80 5.40 0 0 0
13/06/2022
5.50
 5,700 5.40 5.80 5 0 0 0
10/06/2022
5.40
 7,200 5.40 5.80 5.40 0 0 0
09/06/2022
5.40
 11,100 5.50 5.80 5.30 0 0 0
08/06/2022
5.50
 7,500 5.30 5.90 5.50 0 0 0
07/06/2022
5.30
 15,700 5.30 6 5.30 0 0 0
06/06/2022
5.30
 9,000 6 6 5.30 0 0 0
03/06/2022
6
 27,300 5.60 6 5.30 0 0 0
02/06/2022
5.60
 7,300 6.10 6.10 5.60 0 0 0
01/06/2022
6.10
 1,700 6.20 6.20 6.10 0 0 0
31/05/2022
6.20
 900 6.10 6.20 5.80 0 0 0
30/05/2022
6.10
 4,200 5.90 6.10 6.10 0 0 0
27/05/2022
5.90
 4,900 5.80 6.10 5.80 0 0 0
26/05/2022
5.80
 2,400 6 6.20 5.70 0 0 0
25/05/2022
6
 2,500 6.30 6.30 6 0 0 0
24/05/2022
6.30
 2,000 6.20 6.30 6.20 0 0 0
23/05/2022
6.20
 1,200 6.30 6.30 6.20 0 0 0
20/05/2022
6.30
 12,100 5.80 6.30 5.80 0 0 0
19/05/2022
5.80
 4,300 6 6 5.80 0 0 0
18/05/2022
6
 9,300 6 6.30 6 0 0 0
17/05/2022
6
 4,400 5.90 6 5.70 0 0 0
16/05/2022
5.90
 16,100 5.90 5.90 5.60 0 0 0
13/05/2022
5.90
 0 5.80 5.90 5.90 0 0 0
12/05/2022
5.80
 21,000 6 6 5.70 0 0 0
11/05/2022
6
 35,100 5.90 6 6 0 0 0
10/05/2022
5.90
 45,144 5.80 5.90 5.40 0 0 0
09/05/2022
5.80
 34,000 6.70 6.70 5.70 0 0 0
06/05/2022
6.70
 11,800 7 7 6.70 0 0 0
05/05/2022
7
 14,600 6.80 7 6.50 0 0 0
04/05/2022
6.80
 15,600 6.90 7 6.70 0 0 0
29/04/2022
6.90
 33,700 6.90 7 6.50 0 0 0
28/04/2022
6.90
 9,300 6.90 6.90 6.80 0 0 0
27/04/2022
6.90
 17,100 6.80 6.90 6.70 0 0 0
26/04/2022
6.80
 37,600 6.80 6.90 6.40 0 0 0
25/04/2022
6.80
 3,000 6.80 7.10 6.80 0 0 0
22/04/2022
6.80
 45,200 6.70 7.50 5.90 0 0 0
21/04/2022
6.70
 49,700 7.30 7.30 6.50 0 0 0
20/04/2022
7.30
 44,500 7.30 7.30 7.20 0 0 0
19/04/2022
7.30
 34,600 7.60 7.60 7.20 0 0 0
18/04/2022
7.60
 32,900 7.60 7.70 7.20 0 0 0
15/04/2022
7.60
 18,700 7.60 7.80 7.60 0 0 0
14/04/2022
7.60
 17,400 7.90 8 7.60 0 100 -0.0
13/04/2022
7.90
 31,500 7.50 8 7.40 0 0 0
12/04/2022
7.50
 22,400 7.80 7.90 7.50 0 0 0
08/04/2022
7.80
 36,450 8.10 8.10 7.80 0 0 0
07/04/2022
8.10
 30,400 8.10 8.10 7.80 0 0 0
06/04/2022
8.10
 17,400 8.10 8.10 7.90 0 0 0
05/04/2022
8.10
 17,000 8.10 8.20 7.90 0 0 0
04/04/2022
8.10
 22,924 8.10 8.10 7.90 0 0 0
01/04/2022
8.10
 25,700 8.10 8.10 7.60 0 0 0
31/03/2022
8.10
 40,000 8.30 8.40 8 0 0 0
30/03/2022
8.30
 45,525 8.30 8.40 8.10 0 0 0
29/03/2022
8.30
 113,904 8.10 8.40 8 0 0 0
28/03/2022
8.10
 43,721 8.20 8.20 8 0 0 0
25/03/2022
8.20
 59,300 8 8.20 7.90 0 500 -0.0
24/03/2022
8
 52,379 8.10 8.20 7.80 0 0 0
23/03/2022
8.10
 83,600 8.30 8.30 7.90 0 0 0
22/03/2022
8.30
 63,600 8.50 8.70 7.90 0 0 0
21/03/2022
8.50
 66,060 8.60 8.60 8 0 0 0
18/03/2022
8.60
 27,205 8.70 8.90 8.30 0 0 0
17/03/2022
8.70
 106,488 8.90 9.60 8.60 0 0 0
16/03/2022
8.90
 268,760 7.90 8.90 7.80 0 0 0
15/03/2022
7.90
 19,500 7.80 7.90 7.70 0 0 0
14/03/2022
7.80
 21,100 7.90 8 7.80 0 0 0
11/03/2022
7.90
 104,200 7.90 8.20 7.70 0 0 0
10/03/2022
7.90
 16,900 7.90 8.10 7.70 0 0 0
09/03/2022
7.90
 60,630 7.90 8 7.40 0 0 0
08/03/2022
7.90
 31,018 8.10 8.10 7.90 0 0 0
07/03/2022
8.10
 119,600 7.60 8.30 7.60 0 0 0
04/03/2022
7.60
 16,300 7.60 7.70 7.50 0 0 0
03/03/2022
7.60
 79,100 7.60 7.70 7.30 0 0 0
02/03/2022
7.60
 21,818 7.60 7.60 7.40 0 0 0
01/03/2022
7.60
 14,100 7.70 7.70 7.40 0 0 0
28/02/2022
7.70
 29,300 7.60 7.80 7.40 0 0 0
25/02/2022
7.60
 11,400 7.50 7.60 7.30 0 0 0
24/02/2022
7.50
 73,340 7.70 7.70 7.30 0 0 0
23/02/2022
7.70
 31,600 7.70 7.70 7.40 0 0 0
22/02/2022
7.70
 58,905 7.60 7.70 7.40 0 0 0
21/02/2022
7.60
 25,800 7.60 7.80 7 0 0 0
18/02/2022
7.60
 37,400 7.60 7.70 7.40 0 0 0
17/02/2022
7.60
 25,000 7.80 7.80 7.50 0 0 0
16/02/2022
7.80
 36,200 7.60 8 7.60 0 0 0
15/02/2022
7.60
 32,600 7.60 7.90 7.50 0 0 0
14/02/2022
7.60
 21,300 7.80 7.90 7.50 0 0 0
11/02/2022
7.80
 5,800 7.80 8.30 7.40 0 0 0
10/02/2022
7.80
 14,900 7.70 8 7.30 0 0 0
09/02/2022
7.70
 25,000 7.90 7.90 7.60 0 0 0
08/02/2022
7.90
 38,200 8.10 8.10 7.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |