CTCP Vận tải Đường sắt Sài Gòn (srt)

9
-0.10
(-1.10%)
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)
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
10/09/2021
5.10
 5,400 5.10 5.30 5.10 0 0 0
09/09/2021
5.10
 23,800 5 5.20 5 0 0 0
08/09/2021
5
 1,900 5.10 5.10 4.90 0 0 0
07/09/2021
5.10
 9,100 5.50 5.50 5 0 0 0
06/09/2021
5.50
 9,500 5.40 5.50 5 0 0 0
01/09/2021
5.40
 14,800 4.80 5.40 4.70 0 0 0
31/08/2021
4.80
 8,300 5.20 5.20 4.70 0 0 0
30/08/2021
5.20
 10,700 5.10 5.50 4.70 0 0 0
27/08/2021
5.10
 8,400 5.20 5.80 4.50 0 0 0
26/08/2021
5.20
 9,100 4.70 5.20 5.20 0 0 0
25/08/2021
4.70
 8,203 4.50 4.70 4.10 0 0 0
24/08/2021
4.50
 30,100 4.80 4.80 4.10 0 0 0
23/08/2021
4.80
 10,009 5.60 5.60 4.80 0 0 0
20/08/2021
5.60
 6,100 6.30 6.30 5.60 0 0 0
19/08/2021
6.30
 21,100 7 7.30 6.30 0 0 0
18/08/2021
7
 32,545 7.10 8 7 0 0 0
17/08/2021
7.10
 70,500 6.20 7.10 6.50 0 0 0
16/08/2021
6.20
 54,800 5.40 6.20 5.20 0 0 0
13/08/2021
5.40
 6,146 4.70 5.40 5.40 0 0 0
12/08/2021
4.70
 27,600 4.10 4.70 4 0 0 0
11/08/2021
4.10
 28,800 3.60 4.10 4 0 0 0
10/08/2021
3.60
 100 3.80 3.80 3.60 0 0 0
09/08/2021
3.80
 10 3.80 3.80 3.80 0 0 0
06/08/2021
3.80
 0 3.80 3.80 3.80 0 0 0
05/08/2021
3.80
 300 3.70 3.80 3.80 0 0 0
04/08/2021
3.70
 0 3.70 3.70 3.70 0 0 0
03/08/2021
3.70
 0 3.70 3.70 3.70 0 0 0
02/08/2021
3.70
 100 3.70 3.70 3.70 0 0 0
30/07/2021
3.70
 0 3.70 3.70 3.70 0 0 0
29/07/2021
3.70
 100 4.30 4.30 3.70 0 0 0
28/07/2021
4.30
 0 4.30 4.30 4.30 0 0 0
27/07/2021
4.30
 15,600 4.20 4.30 4 0 0 0
26/07/2021
4.20
 1,200 3.90 4.30 4.20 0 0 0
23/07/2021
3.90
 0 4.10 3.90 3.90 0 0 0
22/07/2021
4.10
 200 4 4.10 3.60 0 0 0
21/07/2021
4
 0 4 4 4 0 0 0
20/07/2021
4
 0 4 4 4 0 0 0
19/07/2021
4
 100 4 4 4 0 0 0
16/07/2021
4
 100 4.30 4.30 4 0 0 0
15/07/2021
4.30
 1,000 4 4.30 3.90 0 0 0
14/07/2021
4
 100 4.40 4.40 4 0 0 0
13/07/2021
4.40
 0 4.40 4.40 4.40 0 0 0
12/07/2021
4.40
 1,000 4.30 4.40 4.40 0 0 0
09/07/2021
4.30
 2,100 3.90 4.30 4.30 0 0 0
08/07/2021
3.90
 1,200 4.30 4.30 3.80 0 0 0
07/07/2021
4.30
 0 4.30 4.30 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |