CTCP Ắc quy Tia Sáng (tsb)

41
0.10
(0.24%)

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
(2025-06-25)
7 20.65% 158,500 36,400 1.5
33.90
41.20
41
2 tháng
(2025-05-26)
6.10 17.53% 243,700 42,500 1.7
32.90
41.20
41
3 tháng
(2025-04-28)
6.20 17.87% 306,000 52,800 1.7
32.90
41.20
41
6 tháng
(2025-02-03)
-0.29 -0.69% 584,822 69,800 2.4
32.90
42.66
41
12 tháng
(2024-07-30)
-4.80 -10.50% 1,036,937 99,700 3.7
32.90
47.85
41
24 tháng
(2023-08-07)
8.69 26.97% 7,583,237 307,100 13.8
29.59
58.21
41
36 tháng
(2022-08-10)
30.85 307.14% 10,673,717 309,700 13.9
8.61
58.21
41
60 tháng
(2020-08-20)
34.61 550.68% 11,376,974 309,600 13.9
6.29
58.21
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
41
18,800 40.90 41.70 40 900 0 0.0
24/07/2025
40.90
6,700 40 41.80 40 600 0 0.0
23/07/2025
40.20
17,600 40.10 43.80 39.80 12,500 0 0.5
22/07/2025
39.90
8,700 39 40.90 39 6,000 0 0.2
21/07/2025
39.10
13,700 40.90 40.90 39 1,100 0 0.0
18/07/2025
40.50
6,800 42 43.60 39.80 900 0 0.0
17/07/2025
40.80
30,900 42.50 42.50 40.80 200 0 0.0
16/07/2025
40.70
21,800 41.20 44.90 40.70 11,300 0 0.5
15/07/2025
41.20
1,400 39 41.80 39 500 0 0.0
14/07/2025
39
9,500 36 39.30 36 200 0 0.0
11/07/2025
35.80
1,800 35.40 35.80 35.40 100 0 0.0
10/07/2025
35.70
200 35.60 35.70 35.60 0 0 0
09/07/2025
35.70
700 35.80 35.80 35.10 300 0 0.0
08/07/2025
35.60
6,300 35.90 35.90 35.60 100 0 0.0
07/07/2025
34.90
6,400 35.10 35.10 34.90 400 0 0.0
04/07/2025
35.10
2,700 35.80 35.80 34.90 500 0 0.0
03/07/2025
35
2,900 35.60 35.60 34 200 0 0.0
02/07/2025
34.80
700 35.80 35.80 34.70 200 0 0.0
01/07/2025
34.80
1,700 36 36 34.80 100 0 0.0
30/06/2025
34.70
1,300 34.20 34.80 34.10 400 0 0.0
27/06/2025
34.20
2,000 34.10 34.50 34.10 0 0 0
26/06/2025
33.90
100 33.90 33.90 33.90 0 0 0
25/06/2025
33.90
14,600 33.80 34.10 33.30 800 0 0.0
24/06/2025
33.90
4,500 33.50 34 33.50 0 0 0
23/06/2025
33.50
12,200 33.50 33.70 33.20 600 0 0.0
20/06/2025
33.80
1,600 33.20 33.80 33 200 0 0.0
19/06/2025
33.80
300 33 33.80 33 100 0 0.0
18/06/2025
33.30
1,600 33.50 33.50 33.30 0 0 0
17/06/2025
33.30
1,000 33.60 33.60 33.30 100 0 0.0
16/06/2025
33.50
34,700 34 34.50 33.50 100 0 0.0
13/06/2025
33.50
700 33.50 33.60 33.40 600 0 0.0
12/06/2025
33.60
0 33.60 33.60 33.60 0 0 0
11/06/2025
33.60
600 32.80 33.70 32.80 200 0 0.0
10/06/2025
33.90
1,000 33.10 33.90 32.90 100 0 0.0
09/06/2025
33.60
2,100 33.60 33.60 32.90 300 0 0.0
06/06/2025
33.80
300 33.90 33.90 33.80 200 0 0.0
05/06/2025
34
100 34 34 34 100 0 0.0
04/06/2025
32.90
1,200 33 33 32.80 300 0 0.0
03/06/2025
33
4,300 33.10 33.10 33 200 0 0.0
02/06/2025
33
5,000 32.60 33.30 32 500 0 0.0
30/05/2025
33.30
2,600 33.80 33.80 33.30 1,200 0 0.0
29/05/2025
33.90
3,000 34.60 34.60 33.20 300 0 0.0
28/05/2025
33.90
400 34.70 34.70 33.90 200 0 0.0
27/05/2025
34.30
7,900 32.60 34.60 32.10 700 0 0.0
26/05/2025
34.80
100 34.80 34.80 34.80 100 0 0.0
23/05/2025
34.30
300 34 34.30 33.90 200 0 0.0
22/05/2025
34.30
7,500 34 34.30 33.80 100 0 0.0
21/05/2025
34
2,600 34 34 33 500 0 0.0
20/05/2025
34.20
500 33.70 34.20 33.50 300 0 0.0
19/05/2025
33.60
3,300 34 34 33.50 100 0 0.0
16/05/2025
33.50
3,900 34.50 34.50 33.70 500 0 0.0
15/05/2025
35
500 35.90 35.90 34.10 400 0 0
14/05/2025
35
400 35 35 35 0 0 0
13/05/2025
35.50
500 36.30 36.30 35.80 0 0 0
12/05/2025
36.50
300 32 36.60 32 200 0 0
09/05/2025
33.50
700 34 34 33.60 200 0 0
08/05/2025
34
3,400 34.90 34.90 34 100 0 0
07/05/2025
33.50
12,700 34.20 34.20 33.50 300 0 0
06/05/2025
35.10
1,700 35.50 35.50 34 700 0 0
05/05/2025
35.50
9,100 35.60 35.60 34 6,700 0 0
29/04/2025
34.80
7,900 35 35 34 0 0 0
28/04/2025
34.70
7,000 35 35 34.70 0 0 0
25/04/2025
35
5,100 35.40 36.80 35 0 0 0
24/04/2025: Cổ tức tiền mặt tỉ lệ: 7%
24/04/2025
35.50
2,300 35.40 35.50 35 0 0 0
23/04/2025
35.40
1,700 35.40 35.99 35.40 0 0 0
22/04/2025
35.40
1,800 35.30 35.99 32.46 100 0 0.0
21/04/2025
35.30
1,000 34.42 35.30 34.42 0 0 0
18/04/2025
34.32
8,400 36.28 36.28 34.32 2,600 0 0.1
17/04/2025
36.28
3,800 36.67 37.26 36.28 0 0 0
16/04/2025
36.58
8,000 36.58 36.58 36.58 0 0 0
15/04/2025
37.46
600 35.40 37.46 35.40 100 0 0.0
14/04/2025
35.50
3,400 35.60 37.26 35.50 100 0 0.0
11/04/2025
37.26
3,100 40.99 40.99 37.26 0 0 0
10/04/2025
37.56
46,600 37.56 37.56 37.36 0 0 0
09/04/2025
34.22
1,000 34.71 34.71 34.22 400 0 0.0
08/04/2025
35.40
1,100 35.50 35.50 35.40 0 0 0
04/04/2025
36.28
17,600 32.07 38.05 32.07 200 100 0.0
03/04/2025
35.60
26,100 38.24 39.03 35.60 1,300 100 0.0
02/04/2025
39.52
15,400 39.22 42.17 37.75 3,800 0 0.2
01/04/2025
39.22
6,000 39.22 39.22 38.24 300 0 0.0
31/03/2025
38.83
39,000 39.03 39.22 38.83 300 0 0.0
28/03/2025
38.83
2,600 39.03 39.03 38.83 200 0 0.0
27/03/2025
39.13
800 39.22 39.22 38.73 100 0 0.0
26/03/2025
39.22
2,400 37.56 39.62 37.56 400 0 0.0
25/03/2025
39.62
2,200 39.62 39.62 39.62 0 0 0
24/03/2025
39.62
300 39.62 39.62 39.62 100 0 0.0
21/03/2025
39.71
1,300 39.62 39.71 39.32 0 0 0
20/03/2025
39.81
400 39.81 39.81 39.81 0 0 0
19/03/2025
40.40
500 40.40 40.40 40.40 0 0 0
18/03/2025
40.60
3,900 39.71 40.60 38.83 0 0 0
17/03/2025
39.42
4,600 40.11 41.38 39.42 100 0 0
14/03/2025
40.11
600 40.21 40.21 40.01 300 0 0.0
13/03/2025
40.21
2,500 39.62 40.21 39.32 0 0 0
12/03/2025
40.21
2,500 43.15 43.15 39.42 800 0 0.0
11/03/2025
40.50
6,300 39.22 40.70 39.22 300 0 0.0
10/03/2025
40.99
200 43.54 43.54 40.99 100 0 0.0
07/03/2025
40.70
0 40.70 40.70 40.70 0 0 0
06/03/2025
40.70
3,700 39.91 40.70 39.22 100 0 0.0
05/03/2025
39.91
1,500 40.01 40.01 39.91 400 0 0.0
04/03/2025
40.01
2,000 39.81 40.01 39.81 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |