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
(2024-10-23) 		-1.70 -13.71% 399,674 0 0
10.60
12.40
10.70
2 tháng
(2024-09-23) 		0.40 3.88% 2,357,192 0 0
10.30
13.60
10.70
3 tháng
(2024-08-26) 		0.70 7% 2,937,772 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
(2023-11-28) 		4.70 78.33% 9,065,022 -17,100 -0.1
5.60
16.30
10.70
24 tháng
(2022-12-05) 		5.70 114% 10,563,299 -200 -0.0
3.90
16.30
10.70
36 tháng
(2021-12-08) 		2.90 37.18% 16,503,341 32,900 0.3
3.90
16.30
10.70
60 tháng
(2019-12-19) 		7.30 214.71% 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)
07/02/2022
8.10
 27,600 7.40 8.20 7.30 0 0 0
28/01/2022
7.40
 23,700 7.30 7.50 7.30 0 0 0
27/01/2022
7.30
 25,300 7.30 8 7.20 0 0 0
26/01/2022
7.30
 21,600 7.80 7.80 7.10 0 0 0
25/01/2022
7.80
 12,600 7.60 7.80 7.60 0 0 0
24/01/2022
7.60
 5,104 8 8 7.60 0 0 0
21/01/2022
8
 28,300 7.90 8.20 8 0 0 0
20/01/2022
7.90
 80,900 7.90 8.10 7.50 0 0 0
19/01/2022
7.90
 28,300 7.80 8.10 7.40 0 0 0
18/01/2022
7.80
 59,100 8.40 8.40 7.50 0 0 0
17/01/2022
8.40
 45,700 8.40 9 8 0 800 -0.0
14/01/2022
8.40
 14,600 8.30 8.90 7.50 0 0 0
13/01/2022
8.30
 102,125 9 9 7.90 0 0 0
12/01/2022
9
 187,000 9.90 9.90 8.80 0 0 0
11/01/2022
9.90
 98,100 10.60 11 9.70 0 3,000 -0.0
10/01/2022
10.60
 293,396 9.60 10.80 9.60 26,200 0 0.3
07/01/2022
9.60
 376,670 8.70 9.70 8.40 0 0 0
06/01/2022
8.70
 82,300 8.50 8.70 8.40 0 0 0
05/01/2022
8.50
 50,100 8.60 8.60 8.40 0 3,800 -0.0
04/01/2022
8.60
 54,900 8.60 8.60 8.10 0 0 0
31/12/2021
8.60
 31,700 8.50 8.80 8.40 0 0 0
30/12/2021
8.50
 55,609 8.60 9.20 8.30 0 0 0
29/12/2021
8.60
 62,000 9 9 8.20 3,800 0 0.0
28/12/2021
9
 32,500 9 9.20 8.60 0 0 0
27/12/2021
9
 159,295 8.50 9.60 8.50 0 0 0
24/12/2021
8.50
 217,100 7.40 8.50 7.40 3,000 0 0.0
23/12/2021
7.40
 45,400 7.50 7.50 7.20 0 0 0
22/12/2021
7.50
 33,100 7.50 7.60 7.40 0 0 0
21/12/2021
7.50
 17,802 7.30 7.50 7.40 0 0 0
20/12/2021
7.30
 21,000 7.50 7.50 6.90 0 0 0
17/12/2021
7.50
 37,800 7.60 7.60 7.40 0 0 0
16/12/2021
7.60
 50,700 7.80 7.80 7.40 0 0 0
15/12/2021
7.80
 46,700 7.60 7.80 7.40 0 0 0
14/12/2021
7.60
 58,900 7.60 7.70 7.40 0 0 0
13/12/2021
7.60
 46,400 7.40 7.80 7.40 0 0 0
10/12/2021
7.40
 54,500 7.70 7.80 6.60 0 0 0
09/12/2021
7.70
 47,900 7.80 8 7.50 0 0 0
08/12/2021
7.80
 18,000 7.90 8 7.50 0 0 0
07/12/2021
7.90
 25,100 8.10 8.10 7.60 0 100 -0.0
06/12/2021
8.10
 25,800 7.90 8.40 7.90 0 0 0
03/12/2021
7.90
 49,500 8.20 8.20 7.90 0 0 0
02/12/2021
8.20
 42,000 8.30 8.50 8 0 0 0
01/12/2021
8.30
 51,400 8.50 8.50 8.10 0 0 0
30/11/2021
8.50
 125,100 8 8.60 7.80 0 0 0
29/11/2021
8
 27,007 8 8.30 7.50 0 0 0
26/11/2021
8
 228,900 8.90 8.90 7.80 0 0 0
25/11/2021
8.90
 83,900 8.10 9.30 8.50 0 700 -0.0
24/11/2021
8.10
 58,700 7.90 8.10 7.90 0 0 0
23/11/2021
7.90
 106,300 8.10 8.10 7 100 0 0.0
22/11/2021
8.10
 154,807 9.20 9.20 8.10 0 1,000 -0.0
19/11/2021
9.20
 177,300 10.30 10.40 9.20 200 0 0.0
18/11/2021
10.30
 150,166 10.90 11.60 10.30 1,700 0 0.0
17/11/2021
10.90
 194,015 10.10 11.40 8.80 1,000 0 0.0
16/11/2021
10.10
 284,190 9.30 10.50 9.20 0 0 0
15/11/2021
9.30
 72,900 8.10 9.30 8 5,000 0 0.0
12/11/2021
8.10
 65,401 7.40 8.10 7.40 0 0 0
11/11/2021
7.40
 102,500 6.60 7.50 6.60 0 0 0
10/11/2021
6.60
 18,500 6.60 6.60 6.60 0 0 0
09/11/2021
6.60
 13,000 6.70 6.70 6.40 0 0 0
08/11/2021
6.70
 7,800 6.40 6.80 6.50 0 0 0
05/11/2021
6.40
 6,900 6.60 6.70 5.50 0 0 0
04/11/2021
6.60
 8,717 6.70 6.70 6.20 0 0 0
03/11/2021
6.70
 26,919 7.10 7.10 6.50 0 0 0
02/11/2021
7.10
 40,700 6.70 7.20 6.60 0 0 0
01/11/2021
6.70
 19,200 6.40 7 5.50 0 0 0
29/10/2021
6.40
 9,900 6.30 6.40 6 0 0 0
28/10/2021
6.30
 18,600 6.30 6.30 6.20 0 0 0
27/10/2021
6.30
 10,800 6.40 6.40 6 0 0 0
26/10/2021
6.40
 10,000 6.40 6.70 6.20 0 0 0
25/10/2021
6.40
 21,500 6.30 6.90 5.80 0 0 0
22/10/2021
6.30
 14,400 6.30 6.30 6.20 0 0 0
21/10/2021
6.30
 8,700 6.10 6.30 6.20 0 0 0
20/10/2021
6.10
 4,400 6 6.80 5.70 0 0 0
19/10/2021
6
 17,400 6.10 6.40 6 0 0 0
18/10/2021
6.10
 25,300 5.70 6.60 5.80 0 0 0
15/10/2021
5.70
 11,300 5.80 5.80 5.70 0 0 0
14/10/2021
5.80
 14,500 5.60 6 5.80 0 0 0
13/10/2021
5.60
 16,500 5.90 6 5.60 0 0 0
12/10/2021
5.90
 14,100 6.10 6.10 5.90 0 0 0
11/10/2021
6.10
 7,900 6.10 6.10 5.70 0 0 0
08/10/2021
6.10
 6,300 5.90 6.10 6 0 0 0
07/10/2021
5.90
 12,200 5.90 6.10 5.90 0 0 0
06/10/2021
5.90
 17,200 5.80 6.10 5.80 0 0 0
05/10/2021
5.80
 23,700 5.70 5.80 5.60 0 0 0
04/10/2021
5.70
 15,700 5.50 5.80 5.40 0 0 0
01/10/2021
5.50
 3,700 5.80 5.80 5.40 0 0 0
30/09/2021
5.80
 4,844 5.50 6.40 5.10 0 0 0
29/09/2021
5.50
 900 6.20 6.20 5.40 0 0 0
28/09/2021
6.20
 17,200 5.60 6.20 5.20 0 0 0
27/09/2021
5.60
 30,100 5.70 5.70 5.30 0 0 0
24/09/2021
5.70
 27,400 6.30 6.60 5.70 0 0 0
23/09/2021
6.30
 26,100 6.60 6.70 6.30 500 0 0.0
22/09/2021
6.60
 27,900 7.30 7.30 6.50 0 0 0
21/09/2021
7.30
 47,709 6.60 7.40 6.60 0 0 0
20/09/2021
6.60
 68,135 6 6.60 5.80 0 0 0
17/09/2021
6
 40,700 5.50 6.20 5.30 0 0 0
16/09/2021
5.50
 10,100 5.50 5.50 5.10 0 0 0
15/09/2021
5.50
 13,700 5.20 5.50 5 0 0 0
14/09/2021
5.20
 15,952 5 5.20 5 0 0 0
13/09/2021
5
 20,500 5.10 5.20 4.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |