CTCP Trường Sơn 532 (ts3)

5.30
0.10
(1.92%)
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
(2026-08-19) 		0 0% 198,900 0 0
5.10
6.20
5.30
2 tháng
(2026-07-20) 		0.10 1.92% 320,200 0 0
4.70
6.20
5.30
3 tháng
(2026-06-22) 		0 0% 478,900 0 0
4.70
6.20
5.30
6 tháng
(2026-03-23) 		-0.60 -10.17% 1,510,900 0 0
4.70
6.30
5.30
12 tháng
(2025-09-23) 		-0.70 -11.67% 3,589,700 0 0
4.70
6.60
5.30
24 tháng
(2024-09-30) 		0.10 1.92% 7,823,899 0 0
4.50
7.40
5.30
36 tháng
(2023-10-04) 		0.20 3.92% 12,614,701 0 0
4.30
9.30
5.30
60 tháng
(2021-10-14) 		-5.70 -51.82% 16,175,995 0 0
3.10
17.30
5.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2023
5.10
 6,200 5.30 5.30 5.10 0 0 0
24/08/2023
5.40
 4,200 5.40 5.40 5.30 0 0 0
23/08/2023
5.30
 900 5.10 5.40 5.10 0 0 0
22/08/2023
5.40
 8,800 5.30 5.40 4.90 0 0 0
21/08/2023
5.40
 4,700 5.40 5.40 5.10 0 0 0
18/08/2023
5.40
 22,000 5.70 5.70 5.10 0 0 0
17/08/2023
6
 5,900 5.60 6.20 5.50 0 0 0
16/08/2023
5.70
 40,400 5.70 6 5.50 0 0 0
15/08/2023
6.10
 13,730 6.10 6.20 5.70 0 0 0
14/08/2023
6.20
 34,500 6.40 6.40 5.70 0 0 0
11/08/2023
6.30
 39,200 6 6.90 6 0 0 0
10/08/2023
6
 94,534 6.90 6.90 5.60 0 0 0
09/08/2023
6.30
 57,919 6.20 6.30 6 0 0 0
08/08/2023
5.70
 190,500 5.20 5.70 5.20 0 0 0
07/08/2023
5.10
 119,812 4.60 5.20 4.60 0 0 0
04/08/2023
4.60
 4,100 4.60 4.60 4.60 0 0 0
03/08/2023
4.70
 51,500 4.70 4.80 4.60 0 0 0
02/08/2023
4.70
 0 4.70 4.70 4.70 0 0 0
01/08/2023
4.70
 0 4.70 4.70 4.70 0 0 0
31/07/2023
4.50
 27,800 4.40 4.60 4.40 0 0 0
28/07/2023
4.30
 33,100 4.50 4.50 4.30 0 0 0
27/07/2023
5.10
 6,200 5.30 5.30 5.10 0 0 0
26/07/2023
4.30
 25,950 4.40 4.50 4.30 0 0 0
25/07/2023
4.40
 27,600 4.40 4.50 4.40 0 0 0
24/07/2023
4.40
 7,200 4.40 4.40 4.30 0 0 0
21/07/2023
4.40
 41,200 4.20 4.40 4.20 0 0 0
20/07/2023
4.30
 7,200 4.20 4.30 4.20 0 0 0
19/07/2023
4.20
 19,432 4.40 4.40 4.20 0 0 0
18/07/2023
4.40
 15,100 4.20 4.40 4.20 0 0 0
17/07/2023
4.30
 35,650 4.20 4.40 4.20 0 0 0
14/07/2023
4.40
 44,100 4.50 4.50 4.10 0 0 0
13/07/2023
4.40
 31,500 4.60 4.60 4.30 0 0 0
12/07/2023
4.50
 20,700 4.50 4.60 4.40 0 0 0
11/07/2023
4.30
 19,800 4.30 4.40 4.20 0 0 0
10/07/2023
5.80
 16,214 5.10 5.80 4.40 0 0 0
07/07/2023
4.40
 11,963 4.20 4.40 4.20 0 0 0
06/07/2023
4.40
 21,100 4.50 4.50 4.20 0 0 0
05/07/2023
4.40
 21,200 4.40 4.40 4.30 0 0 0
04/07/2023
4.50
 25,810 4.10 4.50 4.10 0 0 0
03/07/2023
4.20
 45,500 4.10 4.40 4 0 0 0
30/06/2023
5.10
 6,200 5.30 5.30 5.10 0 0 0
29/06/2023
4.60
 46,763 4.60 5.20 4.60 0 0 0
28/06/2023
4.80
 31,706 5 5 4.70 0 0 0
27/06/2023
5.40
 81,700 5.20 5.70 5.10 0 0 0
26/06/2023
5.50
 67,800 6.80 6.80 5.50 0 0 0
23/06/2023
6.80
 133,900 6.80 7.10 5.90 0 0 0
22/06/2023
6.40
 102,629 6.50 7.90 6.40 0 0 0
21/06/2023
6.80
 65,301 8.90 8.90 6.80 0 0 0
20/06/2023
5.10
 6,200 5.30 5.30 5.10 0 0 0
19/06/2023
7.20
 75,900 7.20 7.20 6.70 0 0 0
16/06/2023
6.30
 1,100 6.30 6.30 6.30 0 0 0
15/06/2023
6.30
 119,757 6.20 6.30 4.70 0 0 0
14/06/2023
6
 118,800 6 6 4.60 0 0 0
13/06/2023
5.10
 6,200 5.30 5.30 5.10 0 0 0
12/06/2023
5.10
 38,700 4.60 5.10 4.60 0 0 0
09/06/2023
5
 37,400 4.40 5 4.40 0 0 0
08/06/2023
4.50
 34,600 4.30 4.70 4.30 0 0 0
07/06/2023
4.20
 23,610 4.40 4.50 4.20 0 0 0
06/06/2023
4.20
 16,200 4.20 4.40 4.20 0 0 0
05/06/2023
4.20
 16,300 4 4.50 4 0 0 0
02/06/2023
4.40
 34,300 4.80 4.80 4.40 0 0 0
01/06/2023
4.30
 114,896 3.90 4.30 3.90 0 0 0
31/05/2023
3.80
 12,000 3.90 3.90 3.80 0 0 0
30/05/2023
3.90
 1,500 4 4 3.90 0 0 0
29/05/2023
4
 4,000 4 4 4 0 0 0
26/05/2023
4
 18,601 4 4 4 0 0 0
25/05/2023
4
 9,600 4 4 4 0 0 0
24/05/2023
4
 0 4 4 4 0 0 0
23/05/2023
4
 1,400 4 4 4 0 0 0
22/05/2023
3.90
 3,100 3.90 3.90 3.90 0 0 0
19/05/2023
3.90
 16,000 3.90 3.90 3.80 0 0 0
18/05/2023
3.90
 100 3.90 3.90 3.90 0 0 0
17/05/2023
3.80
 6,000 3.90 4 3.80 0 0 0
16/05/2023
4
 16,102 4.20 4.20 4 0 0 0
15/05/2023
4.20
 74,100 4 4.30 4 0 0 0
12/05/2023
3.90
 76,100 4 4 3.80 0 0 0
11/05/2023
4.30
 699 4.10 4.30 4.10 0 0 0
10/05/2023
4.10
 65,300 4 4.10 4 0 0 0
09/05/2023
4.30
 0 4.30 4.30 4.30 0 0 0
08/05/2023
4.30
 0 4.30 4.30 4.30 0 0 0
05/05/2023
4.30
 100 4.30 4.30 4.30 0 0 0
04/05/2023
4.20
 0 4.20 4.20 4.20 0 0 0
03/05/2023
4.30
 0 4.30 4.30 4.30 0 0 0
02/05/2023
4.70
 0 4.70 4.70 4.70 0 0 0
01/05/2023
4.70
 0 4.70 4.70 4.70 0 0 0
28/04/2023
4.20
 0 4.20 4.20 4.20 0 0 0
27/04/2023
4.20
 100 4.20 4.20 4.20 0 0 0
26/04/2023
4.20
 200 4.20 4.20 4.20 0 0 0
25/04/2023
4
 0 4 4 4 0 0 0
24/04/2023
4
 0 4 4 4 0 0 0
21/04/2023
4
 0 4 4 4 0 0 0
20/04/2023
4
 0 4 4 4 0 0 0
19/04/2023
4
 0 4 4 4 0 0 0
18/04/2023
4
 2,200 4 4 4 0 0 0
17/04/2023
4.20
 0 4.20 4.20 4.20 0 0 0
14/04/2023
4.20
 0 4.20 4.20 4.20 0 0 0
13/04/2023
4.20
 900 4.20 4.20 4.20 0 0 0
12/04/2023
4
 600 4.30 4.30 4 0 0 0
11/04/2023
4.80
 100 4.80 4.80 4.80 0 0 0
10/04/2023
5.10
 4,501 4.80 5.20 4.70 0 0 0

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