CTCP Ắc quy Tia Sáng (tsb)

44
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
(2024-10-22) 		-1.40 -3.08% 28,500 3,500 0.2
43.10
46.30
44
2 tháng
(2024-09-23) 		-2.50 -5.38% 84,432 10,300 0.5
43.10
47.50
44
3 tháng
(2024-08-23) 		-2.50 -5.38% 158,441 11,200 0.5
43.10
48.80
44
6 tháng
(2024-05-27) 		-8.10 -15.55% 722,456 33,700 1.6
43
52.10
44
12 tháng
(2023-11-27) 		-1.41 -3.12% 3,494,559 52,600 2.6
39.68
58.97
44
24 tháng
(2022-12-02) 		35.22 401.09% 9,702,108 227,500 11.0
8.78
59.37
44
36 tháng
(2021-12-07) 		34.82 379.51% 10,536,026 228,500 11.0
8.25
59.37
44
60 tháng
(2019-12-18) 		38.29 670.91% 10,611,007 228,300 11.0
5.71
59.37
44
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
49.60
 1,300 49.50 49.60 49 0 0 0
01/07/2024
48.50
 3,100 50 50 48.50 200 300 -0.0
28/06/2024
48.90
 6,600 49.20 49.20 48.90 400 0 0.0
27/06/2024
49
 9,016 49 49.20 49 200 0 0.0
26/06/2024
50.50
 11,102 51.10 51.10 48.90 400 0 0.0
25/06/2024
50.50
 8,801 49 50.50 48.60 0 0 0
24/06/2024
49
 19,601 53 53 49 0 0 0
21/06/2024
50.50
 26,102 50.50 51.50 50.20 0 100 -0.0
20/06/2024
50.50
 5,314 51.10 51.20 49.10 0 400 -0.0
19/06/2024
51.10
 2,921 51.80 51.80 51.10 0 400 -0.0
18/06/2024
51.80
 48,001 50.50 52 50.50 100 0 0.0
17/06/2024
50
 10,101 49.40 50.90 49.40 200 100 0.0
14/06/2024
49.50
 7,402 50.20 50.30 49.50 400 0 0.0
13/06/2024
50.40
 1,300 50.90 50.90 49.50 0 0 0
12/06/2024
50.90
 3,300 47.10 51 47.10 0 0 0
11/06/2024
50.90
 37,900 51.80 51.80 45 200 0 0.0
10/06/2024
49.10
 25,000 52.50 52.50 49 2,100 0 0.1
07/06/2024
50.20
 16,850 50.20 50.60 50 0 0 0
06/06/2024
49.80
 9,246 50.50 50.50 49.70 200 0 0.0
05/06/2024
50.50
 19,701 50 51 49.90 0 0 0
04/06/2024
49.60
 4,200 49 50.50 49 1,700 100 0.1
03/06/2024
49.80
 3,800 49.70 51 49.70 100 0 0.0
31/05/2024
49.70
 7,000 50 50.40 49.60 400 0 0.0
30/05/2024
50
 19,500 50 50.50 50 100 0 0.0
29/05/2024
50.10
 4,801 50.20 50.90 50.10 0 0 0
28/05/2024
51
 17,300 52.20 52.20 50 0 0 0
27/05/2024
52.10
 4,800 52.30 52.30 51.50 0 0 0
24/05/2024
51.50
 31,875 52.20 52.50 50 0 100 -0.0
23/05/2024
52
 17,601 51.50 52.70 51.10 0 300 -0.0
22/05/2024
51.60
 11,138 53 53 51.10 0 0 0
21/05/2024
52
 119,835 50.50 53.90 49 0 2,700 -0.1
20/05/2024
49
 10,200 49.50 49.50 48.50 0 0 0
17/05/2024
49.50
 9,398 49.10 49.90 47 600 0 0.0
16/05/2024
49.60
 5,600 50 50.50 49.30 600 200 0.0
15/05/2024
49.90
 5,601 49.50 50.50 49.50 100 0 0.0
14/05/2024
49.50
 3,870 50.90 50.90 49.50 100 0 0.0
13/05/2024
49.20
 10,500 48.80 53 47 200 0 0.0
10/05/2024
50.90
 3,700 51.20 51.20 49.50 900 100 0.0
09/05/2024
50.10
 11,500 50.50 52.40 50 300 100 0.0
08/05/2024
50.50
 3,737 49 50.50 48.90 0 0 0
07/05/2024
50
 4,300 51.90 51.90 49.70 0 0 0
06/05/2024
49.50
 4,700 52.40 52.40 49.50 0 0 0
03/05/2024
49.50
 2,600 50.40 50.40 49.40 100 100 0
02/05/2024
50.40
 300 50.40 50.40 50.40 0 0 0
26/04/2024
50.50
 0 50.50 50.50 50.50 0 0 0
25/04/2024
50.50
 202 48.50 50.50 48.50 100 0 0.0
24/04/2024
50.50
 5,200 50.50 50.70 50.50 0 0 0
23/04/2024
50.50
 1,033 48.10 50.50 48.10 200 100 0.0
22/04/2024
50.50
 200 50.50 50.50 50.50 0 0 0
19/04/2024
48.90
 10,400 49 49 47.80 0 100 -0.0
17/04/2024
49.10
 1,700 49.20 49.20 49.10 200 0 0.0
16/04/2024
49.20
 23,639 49.10 49.20 48.50 0 2,200 -0.1
15/04/2024
48.50
 29,000 52 52.20 48.50 0 400 -0.0
12/04/2024: Cổ tức tiền mặt tỉ lệ: 5.56%
12/04/2024
52
 12,705 52 52 51.50 100 0 0.0
11/04/2024
52.04
 7,000 52.04 52.14 51.45 0 800 -0.0
10/04/2024
52.14
 38,600 52.64 52.64 49.47 0 1,100 -0.1
09/04/2024
52.54
 2,600 52.44 52.54 52.24 0 0 0
08/04/2024
52.44
 7,900 56.40 56.40 51.65 0 0 0
05/04/2024
52.24
 12,862 52.74 52.74 51.65 0 0 0
04/04/2024
52.93
 15,202 52.74 53.23 52.74 0 0 0
03/04/2024
53.43
 31,147 52.93 54.91 52.54 100 200 -0.0
02/04/2024
53.92
 38,400 56.20 56.40 52.93 0 0 0
01/04/2024
54.22
 34,553 54.42 54.42 52.44 2,200 0 0.1
29/03/2024
54.42
 16,200 53.92 55.41 53.92 600 0 0.0
28/03/2024
55.41
 12,226 55.41 55.41 54.72 0 100 -0.0
27/03/2024
55.41
 6,700 55.80 55.80 54.42 0 1,500 -0.1
26/03/2024
55.71
 33,128 56.20 56.30 51.45 0 0 0
25/03/2024
56.10
 13,100 57.88 57.88 55.80 100 0 0.0
22/03/2024
56.79
 4,400 57.98 58.38 56.20 0 0 0
21/03/2024
56.69
 11,300 56.89 56.89 55.71 500 0 0.0
20/03/2024
56.89
 35,015 55.71 56.89 54.91 100 500 -0.0
19/03/2024
57.29
 20,200 57.98 57.98 56.10 0 0 0
18/03/2024
57.98
 59,814 59.37 60.36 54.42 6,000 1,300 0.3
15/03/2024
58.97
 70,879 58.67 60.85 56.69 0 1,900 -0.1
14/03/2024
58.67
 148,911 60.36 61.25 58.38 5,000 0 0.3
13/03/2024
58.28
 191,166 54.42 58.28 54.42 20,300 10,000 0.6
12/03/2024
53.03
 32,300 50.66 53.83 50.66 2,400 500 0.1
11/03/2024
50.66
 103,001 54.42 56.10 50.66 3,000 0 0.2
08/03/2024
56.20
 29,722 56.69 56.99 53.43 100 0 0.0
07/03/2024
56.60
 40,901 53.13 57.09 53.13 1,200 0 0.1
06/03/2024
53.13
 39,685 53.03 53.43 51.45 100 4,900 -0.3
05/03/2024
53.63
 47,323 53.43 54.42 53.33 0 100 -0.0
04/03/2024
54.42
 38,168 55.80 55.90 53.43 0 0 0
01/03/2024
55.41
 52,546 56.40 57.88 55.21 1,600 0 0.1
29/02/2024
56.40
 143,178 58.87 58.87 55.21 100 100 -0.0
28/02/2024
58.87
 80,297 57.29 61.34 57.29 0 0 0
27/02/2024
57.29
 222,342 52.44 57.29 52.34 10,000 10,000 -0.0
26/02/2024
52.14
 101,704 51.85 52.93 50.96 16,900 17,300 -0.0
23/02/2024
50.36
 71,850 49.57 52.04 48.98 400 0 0.0
22/02/2024
49.57
 38,214 49.97 50.66 49.47 0 9,400 -0.5
21/02/2024
49.97
 78,424 52.44 52.44 49.37 200 100 0.0
20/02/2024
50.76
 94,791 52.34 52.34 49.97 0 1,200 -0.1
19/02/2024
47.59
 68,256 43.34 47.59 43.34 0 0 0
16/02/2024
43.34
 10,300 42.55 43.44 41.56 100 0 0.0
15/02/2024
42.55
 2,701 42.55 42.55 42.55 0 0 0
07/02/2024
42.55
 4,200 41.66 42.55 41.56 200 0 0.0
06/02/2024
42.55
 2,100 41.26 42.55 41.26 100 0 0.0
05/02/2024
42.55
 1,600 42.55 42.55 42.55 0 0 0
02/02/2024
42.55
 14,918 44.52 44.52 42.55 0 300 -0.0
01/02/2024
44.52
 14,700 40.57 44.82 40.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |