CTCP Dịch vụ Kỹ Thuật Viễn thông (tst)

3.90
0.50
(14.71%)
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
(2024-10-15) 		-0.40 -10.53% 300 0 0
3.40
4
3.40
2 tháng
(2024-09-16) 		-0.50 -12.82% 1,500 0 0
3.40
4
3.40
3 tháng
(2024-08-16) 		-1.10 -24.44% 2,900 0 0
3.40
4.50
3.40
6 tháng
(2024-05-20) 		-2.10 -38.18% 27,000 0 0
3.40
6.30
3.40
12 tháng
(2023-11-20) 		0.90 36% 40,004 0 0
2.30
6.30
3.40
24 tháng
(2022-11-25) 		-8.30 -70.94% 83,795 -600 -0.0
2.30
11.70
3.40
36 tháng
(2021-11-30) 		-9.60 -73.85% 185,774 -2,100 -0.0
2.30
14.40
3.40
60 tháng
(2019-12-11) 		-2.91 -46.11% 1,998,141 -247,500 -1.9
2.30
14.50
3.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2017
4.90
 3,600 4.80 4.90 4.80 0 0 0
05/09/2017
4.80
 5,500 4.99 4.99 4.80 0 0 0
01/09/2017
4.99
 0 4.99 4.99 4.99 0 0 0
31/08/2017
4.99
 700 4.71 4.99 4.99 0 0 0
30/08/2017
4.71
 6,300 4.99 4.99 4.71 0 0 0
29/08/2017
4.99
 500 4.90 4.99 4.99 0 0 0
28/08/2017
4.90
 9,510 4.80 5.27 4.90 0 0 0
25/08/2017
4.80
 500 4.43 4.80 4.80 0 100 -0.0
24/08/2017
4.43
 100 4.80 4.80 4.43 0 0 0
23/08/2017
4.80
 0 4.80 4.80 4.80 0 0 0
22/08/2017
4.80
 3,500 4.80 4.80 4.80 0 0 0
21/08/2017
4.80
 0 4.80 4.80 4.80 0 0 0
18/08/2017
4.80
 500 4.80 4.80 4.80 0 0 0
17/08/2017
4.80
 1,000 4.80 4.80 4.80 0 0 0
16/08/2017
4.80
 100 5.09 5.09 4.80 0 0 0
15/08/2017
5.09
 100 4.90 5.09 5.09 0 0 0
14/08/2017
4.90
 22,700 4.80 4.90 4.80 0 0 0
11/08/2017
4.80
 9,049 4.80 4.80 4.80 0 0 0
10/08/2017
4.80
 0 4.80 4.80 4.80 0 0 0
09/08/2017
4.80
 7,300 5.09 5.09 4.80 0 0 0
08/08/2017
5.09
 12,600 4.80 5.27 4.71 0 0 0
07/08/2017
4.80
 0 4.80 4.80 4.80 0 0 0
04/08/2017
4.80
 70,100 5.18 5.18 4.80 0 0 0
03/08/2017
5.18
 0 5.18 5.18 5.18 0 0 0
02/08/2017
5.18
 0 5.18 5.18 5.18 0 0 0
01/08/2017
5.18
 0 5.18 5.18 5.18 0 0 0
31/07/2017
5.18
 25,300 5.09 5.46 4.71 0 0 0
28/07/2017
5.09
 1,700 5.27 5.27 4.80 0 0 0
27/07/2017
5.27
 50,200 5.46 5.46 4.99 0 0 0
26/07/2017
5.46
 1,000 5.09 5.46 5.46 0 0 0
25/07/2017
5.09
 10,100 5.09 5.56 5.09 0 0 0
24/07/2017
5.09
 11,100 4.71 5.09 4.80 0 0 0
21/07/2017
4.71
 2,000 4.71 4.71 4.71 0 0 0
20/07/2017
4.71
 2,000 4.71 4.71 4.71 0 0 0
19/07/2017
4.71
 3,500 4.71 4.71 4.62 0 0 0
18/07/2017
4.71
 2,000 4.71 4.71 4.71 0 0 0
17/07/2017
4.71
 2,000 4.71 4.71 4.71 0 0 0
14/07/2017
4.71
 3,200 4.62 4.71 4.71 0 0 0
13/07/2017
4.62
 5,700 4.71 4.71 4.62 0 0 0
12/07/2017
4.71
 0 4.71 4.71 4.71 0 0 0
11/07/2017
4.71
 0 4.71 4.71 4.71 0 0 0
10/07/2017
4.71
 10,000 4.71 4.80 4.71 0 0 0
07/07/2017
4.71
 15,800 4.52 4.71 4.52 0 0 0
06/07/2017
4.52
 0 4.52 4.52 4.52 0 0 0
05/07/2017
4.52
 0 4.52 4.52 4.52 0 0 0
04/07/2017
4.52
 0 4.52 4.52 4.52 0 0 0
03/07/2017
4.52
 0 4.52 4.52 4.52 0 0 0
30/06/2017
4.52
 0 4.52 4.52 4.52 0 0 0
29/06/2017
4.52
 11,900 4.52 4.52 4.52 0 0 0
28/06/2017
4.52
 4,000 4.52 4.52 4.52 0 0 0
27/06/2017
4.52
 68,500 4.71 4.71 4.52 0 0 0
26/06/2017
4.71
 0 4.71 4.71 4.71 0 0 0
23/06/2017
4.71
 5,500 4.71 4.71 4.71 0 0 0
22/06/2017
4.71
 0 4.71 4.71 4.71 0 0 0
21/06/2017
4.71
 0 4.71 4.71 4.71 0 0 0
20/06/2017
4.71
 100 4.62 4.71 4.71 0 0 0
19/06/2017
4.62
 3,600 4.52 4.62 4.52 0 0 0
16/06/2017
4.52
 21,800 4.71 4.71 4.52 0 19,000 -0.1
15/06/2017
4.71
 19,800 4.71 4.71 4.33 0 13,000 -0.1
14/06/2017
4.71
 0 4.71 4.71 4.71 0 0 0
13/06/2017
4.71
 0 4.71 4.71 4.71 0 0 0
12/06/2017
4.71
 100 4.62 4.71 4.71 0 0 0
09/06/2017
4.62
 0 4.62 4.62 4.62 0 0 0
08/06/2017
4.62
 2,700 4.62 4.80 4.62 0 0 0
07/06/2017
4.62
 31,500 4.80 4.80 4.52 0 31,500 -0.2
06/06/2017
4.80
 3,500 5.27 5.27 4.80 0 0 0
05/06/2017
5.27
 19,600 4.80 5.27 4.62 0 9,000 -0.0
02/06/2017
4.80
 0 4.80 4.80 4.80 0 0 0
01/06/2017
4.80
 0 4.80 4.80 4.80 0 0 0
31/05/2017
4.80
 0 4.80 4.80 4.80 0 0 0
30/05/2017
4.80
 68,000 4.62 4.80 4.52 0 67,100 -0.3
29/05/2017
4.62
 5,100 4.71 4.71 4.62 0 0 0
26/05/2017
4.71
 0 4.71 4.71 4.71 0 0 0
25/05/2017
4.71
 0 4.71 4.71 4.71 0 0 0
24/05/2017
4.71
 300 4.80 4.80 4.71 0 0 0
23/05/2017
4.80
 0 4.80 4.80 4.80 0 0 0
22/05/2017
4.80
 0 4.80 4.80 4.80 0 0 0
19/05/2017
4.80
 0 4.80 4.80 4.80 0 0 0
18/05/2017
4.80
 0 4.80 4.80 4.80 0 0 0
17/05/2017
4.80
 100 4.71 4.80 4.80 0 0 0
16/05/2017
4.71
 21,000 4.90 4.90 4.43 0 0 0
15/05/2017
4.90
 0 4.90 4.90 4.90 0 0 0
12/05/2017
4.90
 0 4.90 4.90 4.90 0 0 0
11/05/2017
4.90
 0 4.90 4.90 4.90 0 0 0
10/05/2017
4.90
 1,200 4.80 4.90 4.90 1,200 0 0.0
09/05/2017
4.80
 0 4.80 4.80 4.80 0 0 0
08/05/2017
4.80
 49 4.80 4.80 4.80 0 0 0
05/05/2017
4.80
 5,100 4.90 4.90 4.52 0 0 0
04/05/2017
4.90
 0 4.90 4.90 4.90 0 0 0
03/05/2017
4.90
 0 4.90 4.90 4.90 0 0 0
28/04/2017
4.90
 0 4.90 4.90 4.90 0 0 0
27/04/2017
4.90
 0 4.90 4.90 4.90 0 0 0
26/04/2017
4.90
 0 4.90 4.90 4.90 0 0 0
25/04/2017
4.90
 14,100 4.80 4.90 4.71 0 0 0
24/04/2017
4.80
 700 5.27 5.27 4.80 0 0 0
21/04/2017
5.27
 0 5.27 5.27 5.27 0 0 0
20/04/2017
5.27
 0 5.27 5.27 5.27 0 0 0
19/04/2017
5.27
 0 5.27 5.27 5.27 0 0 0
18/04/2017
5.27
 0 5.27 5.27 5.27 0 0 0
17/04/2017
5.27
 0 5.27 5.27 5.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |