CTCP Ắc quy Tia Sáng (tsb)

45.50
0.20
(0.44%)
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
(2024-08-19) 		0.80 1.80% 75,700 3,500 0.2
43.80
48.80
45.30
2 tháng
(2024-07-22) 		-0.90 -1.95% 192,100 9,000 0.4
43
48.90
45.30
3 tháng
(2024-06-20) 		-5.20 -10.30% 383,800 18,800 0.9
43
50.50
45.30
6 tháng
(2024-03-22) 		-11.49 -20.24% 1,240,900 19,800 0.9
43
56.79
45.30
12 tháng
(2023-09-25) 		-1.20 -2.59% 4,296,400 55,700 2.7
39.68
58.97
45.30
24 tháng
(2022-09-29) 		34.08 303.75% 9,750,926 217,200 10.5
8.78
59.37
45.30
36 tháng
(2021-10-04) 		34.18 307.28% 10,459,967 218,000 10.5
8.25
59.37
45.30
60 tháng
(2019-10-15) 		39.59 693.69% 10,515,848 218,000 10.5
5.71
59.37
45.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
50.50
 200 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
 1,000 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
 23,600 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
 12,600 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
 12,800 52.74 52.74 51.65 0 0 0
04/04/2024
52.93
 15,200 52.74 53.23 52.74 0 0 0
03/04/2024
53.43
 31,100 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
 34,500 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
 12,200 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
 33,100 56.20 56.30 51.45 0 0 0
25/03/2024
56.10
 13,100 56.79 57.88 55.80 100 0 0.0
22/03/2024
56.79
 4,400 56.69 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
 35,000 57.29 57.29 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
 59,800 58.97 60.36 54.42 6,000 1,300 0.3
15/03/2024
58.97
 70,800 58.67 60.85 56.69 0 1,900 -0.1
14/03/2024
58.67
 148,800 58.28 61.25 58.38 5,000 0 0.3
13/03/2024
58.28
 190,900 53.03 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
 103,000 56.20 56.20 50.66 3,000 0 0.2
08/03/2024
56.20
 29,700 56.60 56.99 53.43 100 0 0.0
07/03/2024
56.60
 40,900 53.13 57.09 53.13 1,200 0 0.1
06/03/2024
53.13
 39,600 53.63 53.63 51.45 100 4,900 -0.3
05/03/2024
53.63
 47,300 54.42 54.42 53.33 0 100 -0.0
04/03/2024
54.42
 38,100 55.41 55.90 53.43 0 0 0
01/03/2024
55.41
 52,400 56.40 57.88 55.21 1,600 0 0.1
29/02/2024
56.40
 143,100 58.87 58.87 55.21 100 100 -0.0
28/02/2024
58.87
 80,100 57.29 61.34 57.29 0 0 0
27/02/2024
57.29
 222,000 52.14 57.29 52.34 10,000 10,000 -0.0
26/02/2024
52.14
 101,600 50.36 52.93 50.96 16,900 17,300 -0.0
23/02/2024
50.36
 71,800 49.57 52.04 48.98 400 0 0.0
22/02/2024
49.57
 38,200 49.97 50.66 49.47 0 9,400 -0.5
21/02/2024
49.97
 78,300 50.76 52.44 49.37 200 100 0.0
20/02/2024
50.76
 94,700 47.59 52.34 49.97 0 1,200 -0.1
19/02/2024
47.59
 68,200 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
 2,700 42.55 42.55 42.55 0 0 0
07/02/2024
42.55
 4,200 42.55 42.55 41.56 200 0 0.0
06/02/2024
42.55
 2,100 42.55 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
 14,900 44.52 44.52 42.55 0 300 -0.0
01/02/2024
44.52
 14,700 40.76 44.82 40.57 0 0 0
31/01/2024
40.76
 7,500 41.06 41.36 40.76 400 0 0.0
30/01/2024
41.06
 6,600 41.16 41.16 40.57 600 0 0.0
29/01/2024
41.16
 1,700 41.56 41.56 40.07 800 0 0.0
26/01/2024
41.56
 700 39.68 41.56 41.06 0 0 0
25/01/2024
39.68
 19,600 41.56 41.56 38.59 200 0 0.0
24/01/2024
41.56
 2,100 41.56 41.56 41.46 0 0 0
23/01/2024
41.56
 2,700 41.56 41.85 41.56 0 200 -0.0
22/01/2024
41.56
 14,200 41.66 41.66 40.67 600 0 0.0
19/01/2024
41.66
 6,900 42.05 43.54 41.56 200 0 0.0
18/01/2024
42.05
 19,700 42.05 43.34 41.56 200 0 0.0
17/01/2024
42.05
 2,700 42.35 42.35 41.85 0 0 0
16/01/2024
42.35
 4,500 42.45 42.55 42.35 0 0 0
15/01/2024
42.45
 5,900 42.45 42.55 42.35 400 0 0.0
12/01/2024
42.45
 4,100 43.54 43.54 42.45 600 0 0.0
11/01/2024
43.54
 1,400 42.84 43.54 42.84 0 0 0
10/01/2024
42.84
 800 42.74 42.84 42.74 200 0 0.0
09/01/2024
42.74
 1,300 42.94 43.24 40.17 600 0 0.0
08/01/2024
42.94
 10,600 43.93 43.93 42.55 800 0 0.0
05/01/2024
43.93
 4,100 43.54 43.93 42.94 0 0 0
04/01/2024
43.54
 12,700 43.73 44.03 43.04 200 0 0.0
03/01/2024
43.73
 17,100 43.34 44.82 43.34 200 0 0.0
02/01/2024
43.34
 8,900 43.54 43.54 41.56 100 0 0.0
29/12/2023
43.54
 3,600 43.54 43.54 41.75 200 0 0.0
28/12/2023
43.54
 2,200 43.54 43.54 43.04 0 0 0
27/12/2023
43.54
 1,600 43.54 43.54 43.54 0 0 0
26/12/2023
43.54
 17,400 43.54 44.82 43.54 1,100 0 0.0
25/12/2023
43.54
 1,900 43.73 43.83 43.54 0 0 0
22/12/2023
43.73
 3,800 43.63 43.73 43.54 0 0 0
21/12/2023
43.63
 600 44.52 44.52 43.63 0 0 0
20/12/2023
44.52
 700 43.83 44.52 43.54 500 0 0.0
19/12/2023
43.83
 2,200 43.73 43.83 43.73 0 0 0
18/12/2023
43.73
 7,900 43.54 43.73 43.54 0 0 0
15/12/2023
43.54
 4,700 43.14 44.82 43.54 0 0 0
14/12/2023
43.14
 2,300 43.54 44.52 42.55 0 0 0
13/12/2023
43.54
 7,200 43.63 43.73 43.54 0 0 0
12/12/2023
43.63
 1,500 43.63 43.63 43.63 0 0 0
11/12/2023
43.63
 3,100 43.54 44.62 43.63 400 0 0.0
08/12/2023
43.54
 9,200 43.54 45.41 43.54 200 0 0.0
07/12/2023
43.54
 13,800 44.62 44.62 43.54 400 0 0.0
06/12/2023
44.62
 2,100 44.92 44.92 44.52 0 0 0
05/12/2023
44.92
 4,200 44.52 44.92 44.52 200 0 0.0
04/12/2023
44.52
 1,800 44.52 45.32 44.23 100 0 0.0
01/12/2023
44.52
 6,200 44.43 45.41 44.03 400 0 0
30/11/2023
44.43
 1,600 44.52 44.52 44.23 200 0 0.0
29/11/2023
44.52
 5,100 45.22 45.22 44.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |