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)
28/11/2023
45.22
 26,100 45.41 45.41 43.54 400 0 0.0
27/11/2023
45.41
 3,300 44.52 45.41 43.73 1,800 0 0.1
24/11/2023
44.52
 26,000 45.12 45.12 43.54 600 0 0.0
23/11/2023
45.12
 14,800 45.51 45.51 45.12 600 0 0.0
22/11/2023
45.51
 8,700 45.22 46.50 45.41 0 0 0
21/11/2023
45.22
 8,000 47.39 47.39 45.12 1,000 0 0.0
20/11/2023
47.39
 16,900 45.51 47.39 44.13 1,000 0 0.0
17/11/2023
45.51
 27,100 47.69 47.69 45.51 0 0 0
16/11/2023
47.69
 9,200 47.49 47.69 46.80 1,100 0 0.1
15/11/2023
47.49
 11,100 46.70 47.99 45.61 0 0 0
14/11/2023
46.70
 7,600 47.99 48.48 46.70 800 0 0.0
13/11/2023
47.99
 8,100 48.48 48.48 47.99 800 0 0.0
10/11/2023
48.48
 10,700 47.10 48.48 47.49 0 0 0
09/11/2023
47.10
 12,500 48.88 48.88 46.70 1,200 0 0.1
08/11/2023
48.88
 6,700 47.49 48.88 47.39 0 0 0
07/11/2023
47.49
 20,100 47.39 47.49 46.50 0 0 0
06/11/2023
47.39
 6,300 47.10 49.47 44.52 300 0 0.0
03/11/2023
47.10
 10,400 46.60 47.49 43.93 700 0 0.0
02/11/2023
46.60
 24,900 42.45 46.60 42.45 0 500 -0.0
01/11/2023
42.45
 6,900 41.56 42.84 40.57 400 0 0.0
31/10/2023
41.56
 2,900 42.05 42.05 38.69 200 1,000 -0.0
30/10/2023
42.05
 7,700 42.35 42.35 42.05 0 0 0
27/10/2023
42.35
 22,000 42.45 43.54 41.75 500 0 0
26/10/2023
42.45
 83,200 45.71 45.71 41.16 700 0 0.0
25/10/2023
45.71
 14,600 46.50 47.00 44.52 0 0 0
24/10/2023
46.50
 2,400 44.52 46.50 44.52 0 0 0
23/10/2023
44.52
 30,800 48.48 51.45 44.52 0 0 0
20/10/2023
48.48
 29,000 46.50 48.48 45.51 0 0 0
19/10/2023
46.50
 38,300 47.99 47.99 46.01 0 0 0
18/10/2023
47.99
 26,400 51.35 51.35 47.99 1,000 0 0.0
17/10/2023
51.35
 11,400 51.35 52.44 50.76 0 0 0
16/10/2023
51.35
 40,000 53.23 53.23 50.36 700 0 0.0
13/10/2023
53.23
 37,200 52.24 57.39 52.24 0 0 0
12/10/2023
52.24
 60,800 47.49 52.24 47.49 0 0 0
11/10/2023
47.49
 5,200 47.20 48.28 47.20 0 0 0
10/10/2023
47.20
 22,900 46.40 48.48 46.50 0 0 0
09/10/2023
46.40
 8,600 46.21 47.00 46.01 0 0 0
06/10/2023
46.21
 16,200 45.51 46.31 44.03 500 0 0.0
05/10/2023
45.51
 21,800 47.49 47.49 44.52 800 0 0.0
04/10/2023
47.49
 11,100 46.01 47.49 44.52 0 0 0
03/10/2023
46.01
 24,700 46.31 46.31 43.54 0 0 0
02/10/2023
46.31
 14,300 46.60 46.60 46.21 1,000 0 0.0
29/09/2023
46.60
 19,400 47.99 48.38 46.60 0 0 0
28/09/2023
47.99
 21,700 48.09 48.48 47.49 0 0 0
27/09/2023
48.09
 23,900 45.51 48.09 43.54 0 0 0
26/09/2023
45.51
 32,300 46.50 48.38 45.51 1,000 0 0.0
25/09/2023
46.50
 32,200 51.65 54.42 46.50 0 0 0
22/09/2023
51.65
 166,900 52.44 52.44 47.20 7,000 0 0.3
21/09/2023
52.44
 65,500 55.11 55.11 52.44 0 0 0
20/09/2023
55.11
 29,100 56.10 57.29 54.81 0 0 0
19/09/2023
56.10
 41,600 55.11 56.69 54.42 5,000 0 0
18/09/2023
55.11
 55,300 59.17 59.17 54.42 8,500 300 0.5
15/09/2023
59.17
 107,700 59.37 62.24 56.89 7,600 0 0
14/09/2023
59.37
 223,700 59.17 65.01 56.69 8,500 3,500 0.3
13/09/2023
59.17
 148,100 53.83 59.17 56.60 30,600 0 1.8
12/09/2023
53.83
 147,600 48.98 53.83 45.81 14,100 0 0.7
11/09/2023
48.98
 140,700 50.96 50.96 46.70 40,700 0 2.0
08/09/2023
50.96
 352,800 46.80 51.45 48.48 41,600 0 2.2
07/09/2023
46.80
 277,200 42.55 46.80 45.12 0 0 0
06/09/2023
42.55
 39,700 38.69 42.55 42.55 0 0 0
05/09/2023
38.69
 48,100 35.22 38.69 38.69 0 0 0
31/08/2023
35.22
 470,300 32.06 35.22 34.63 0 0 0
30/08/2023
32.06
 11,800 30.67 32.06 30.67 0 0 0
29/08/2023
30.67
 13,400 30.87 30.87 30.67 0 0 0
28/08/2023
30.87
 3,000 31.17 31.17 30.67 0 0 0
25/08/2023
31.17
 3,500 30.67 31.66 31.17 0 0 0
24/08/2023
30.67
 6,600 30.87 30.87 30.67 0 0 0
23/08/2023
30.87
 7,300 30.38 33.34 30.67 0 0 0
22/08/2023
30.38
 3,000 30.67 30.67 30.38 0 0 0
21/08/2023
30.67
 8,600 30.18 30.67 30.18 0 0 0
18/08/2023
30.18
 13,200 31.86 31.86 30.18 0 0 0
17/08/2023
31.86
 1,200 32.16 32.16 31.66 0 0 0
16/08/2023
32.16
 13,100 32.16 32.16 31.76 0 0 0
15/08/2023
32.16
 5,100 32.45 32.45 30.77 0 0 0
14/08/2023
32.45
 300 32.65 32.65 32.45 0 0 0
11/08/2023
32.65
 1,200 32.65 32.65 32.65 0 0 0
10/08/2023
32.65
 10,400 32.65 32.65 31.66 0 0 0
09/08/2023
32.65
 900 32.85 32.85 32.65 0 0 0
08/08/2023
32.85
 7,000 32.85 32.85 31.27 0 0 0
07/08/2023
32.85
 700 33.05 33.05 32.85 0 0 0
04/08/2023
33.05
 4,700 33.15 33.15 31.66 0 0 0
03/08/2023
33.15
 2,100 32.16 33.15 31.66 0 0 0
02/08/2023
32.16
 2,300 31.66 33.44 29.68 0 0 0
01/08/2023
31.66
 12,500 31.76 32.26 28.79 0 0 0
31/07/2023
31.76
 500 32.65 32.65 31.76 0 0 0
28/07/2023
32.65
 0 32.65 32.65 32.65 0 0 0
27/07/2023
32.65
 3,100 32.85 33.94 32.65 0 0 0
26/07/2023
32.85
 0 32.85 32.85 32.85 0 0 0
25/07/2023
32.85
 5,000 34.23 34.23 32.65 0 0 0
24/07/2023
34.23
 3,900 34.23 34.63 34.23 0 0 0
21/07/2023
34.23
 500 34.23 34.23 34.23 0 0 0
20/07/2023
34.23
 2,200 34.63 34.63 34.14 0 0 0
19/07/2023
34.63
 2,900 33.64 34.63 33.64 0 0 0
18/07/2023
33.64
 4,700 34.63 34.63 33.64 0 0 0
17/07/2023
34.63
 7,400 35.12 35.12 34.63 0 0 0
14/07/2023
35.12
 2,200 34.23 35.12 34.23 0 0 0
13/07/2023
34.23
 6,100 34.43 34.43 34.14 0 0 0
12/07/2023
34.43
 100 34.14 34.43 34.43 0 0 0
11/07/2023
34.14
 400 34.14 34.14 34.14 0 0 0
10/07/2023
34.14
 0 34.14 34.14 34.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |