CTCP Ắc quy Tia Sáng (tsb)

33.50
-1.50
(-4.29%)
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
(2025-04-16) 		-1.58 -4.31% 76,300 11,300 0.1
33.50
36.58
33.50
2 tháng
(2025-03-17) 		-4.42 -11.21% 255,200 18,500 0.4
33.50
40.60
33.50
3 tháng
(2025-02-17) 		-6.97 -16.61% 299,700 24,500 0.6
33.50
42.66
33.50
6 tháng
(2024-11-18) 		-8.34 -19.25% 506,378 37,300 1.2
33.50
46.09
33.50
12 tháng
(2024-05-21) 		-15.99 -31.36% 1,408,183 67,700 2.6
33.50
51.09
33.50
24 tháng
(2023-05-29) 		-0.40 -1.13% 7,527,639 262,800 12.1
29.59
58.21
33.50
36 tháng
(2022-06-01) 		24.73 240.78% 10,428,653 265,500 12.2
8.13
58.21
33.50
60 tháng
(2020-06-11) 		29.40 525.35% 11,116,077 265,400 12.2
5.60
58.21
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/02/2024
55.30
 143,178 57.73 57.73 54.14 100 100 -0.0
28/02/2024
57.73
 80,297 56.18 60.16 56.18 0 0 0
27/02/2024
56.18
 222,342 51.42 56.18 51.33 10,000 10,000 -0.0
26/02/2024
51.13
 101,704 50.84 51.91 49.97 16,900 17,300 -0.0
23/02/2024
49.39
 71,850 48.61 51.03 48.03 400 0 0.0
22/02/2024
48.61
 38,214 49.00 49.68 48.51 0 9,400 -0.5
21/02/2024
49.00
 78,424 51.42 51.42 48.42 200 100 0.0
20/02/2024
49.77
 94,791 51.33 51.33 49.00 0 1,200 -0.1
19/02/2024
46.67
 68,256 42.50 46.67 42.50 0 0 0
16/02/2024
42.50
 10,300 41.72 42.59 40.75 100 0 0.0
15/02/2024
41.72
 2,701 41.72 41.72 41.72 0 0 0
07/02/2024
41.72
 4,200 40.85 41.72 40.75 200 0 0.0
06/02/2024
41.72
 2,100 40.46 41.72 40.46 100 0 0.0
05/02/2024
41.72
 1,600 41.72 41.72 41.72 0 0 0
02/02/2024
41.72
 14,918 43.66 43.66 41.72 0 300 -0.0
01/02/2024
43.66
 14,700 39.78 43.95 39.78 0 0 0
31/01/2024
39.97
 7,501 40.27 40.56 39.97 400 0 0.0
30/01/2024
40.27
 6,601 40.36 40.36 39.78 600 0 0.0
29/01/2024
40.36
 1,700 40.56 40.56 39.29 800 0 0.0
26/01/2024
40.75
 700 40.27 40.75 40.27 0 0 0
25/01/2024
38.91
 19,625 38.81 38.91 37.84 200 0 0.0
24/01/2024
40.75
 2,100 40.75 40.75 40.65 0 0 0
23/01/2024
40.75
 2,700 41.04 41.04 40.75 0 200 -0.0
22/01/2024
40.75
 13,800 40.85 40.85 39.88 600 0 0.0
19/01/2024
40.85
 6,901 40.75 42.69 40.75 200 0 0.0
18/01/2024
41.24
 19,700 41.04 42.50 40.75 200 0 0.0
17/01/2024
41.24
 2,700 41.53 41.53 41.04 0 0 0
16/01/2024
41.53
 4,500 41.72 41.72 41.53 0 0 0
15/01/2024
41.62
 5,900 41.72 41.72 41.53 400 0 0.0
12/01/2024
41.62
 4,100 42.69 42.69 41.62 600 0 0.0
11/01/2024
42.69
 1,400 42.01 42.69 42.01 0 0 0
10/01/2024
42.01
 800 41.91 42.01 41.91 200 0 0.0
09/01/2024
41.91
 1,300 39.39 42.40 39.39 600 0 0.0
08/01/2024
42.11
 10,600 41.72 42.69 41.72 800 0 0.0
05/01/2024
43.08
 2,116 42.69 43.08 42.11 0 0 0
04/01/2024
42.69
 12,300 42.21 43.18 42.21 200 0 0.0
03/01/2024
42.88
 17,001 42.50 43.95 42.50 200 0 0.0
02/01/2024
42.50
 8,900 42.69 42.69 40.75 100 0 0.0
29/12/2023
42.69
 3,600 42.69 42.69 40.94 200 0 0.0
28/12/2023
42.69
 2,200 42.69 42.69 42.21 0 0 0
27/12/2023
42.69
 1,600 42.69 42.69 42.69 0 0 0
26/12/2023
42.69
 17,400 42.69 43.95 42.69 1,100 0 0.0
25/12/2023
42.69
 1,900 42.88 42.98 42.69 0 0 0
22/12/2023
42.88
 3,800 42.79 42.88 42.69 0 0 0
21/12/2023
42.79
 600 43.66 43.66 42.79 0 0 0
20/12/2023
43.66
 700 42.98 43.66 42.69 500 0 0.0
19/12/2023
42.98
 2,200 42.88 42.98 42.88 0 0 0
18/12/2023
42.88
 7,900 42.69 42.88 42.69 0 0 0
15/12/2023
42.69
 4,700 42.30 43.95 42.69 0 0 0
14/12/2023
42.30
 2,300 42.69 43.66 41.72 0 0 0
13/12/2023
42.69
 7,200 42.79 42.88 42.69 0 0 0
12/12/2023
42.79
 1,500 42.79 42.79 42.79 0 0 0
11/12/2023
42.79
 3,100 42.69 43.76 42.79 400 0 0.0
08/12/2023
42.69
 9,200 42.69 44.53 42.69 200 0 0.0
07/12/2023
42.69
 13,800 43.76 43.76 42.69 400 0 0.0
06/12/2023
43.76
 2,100 44.05 44.05 43.66 0 0 0
05/12/2023
44.05
 4,200 43.66 44.05 43.66 200 0 0.0
04/12/2023
43.66
 1,800 43.66 44.44 43.37 100 0 0.0
01/12/2023
43.66
 6,200 43.56 44.53 43.18 400 0 0
30/11/2023
43.56
 1,600 43.66 43.66 43.37 200 0 0.0
29/11/2023
43.66
 5,100 44.34 44.34 43.37 0 0 0
28/11/2023
44.34
 26,100 44.53 44.53 42.69 400 0 0.0
27/11/2023
44.53
 3,300 43.66 44.53 42.88 1,800 0 0.1
24/11/2023
43.66
 26,000 44.24 44.24 42.69 600 0 0.0
23/11/2023
44.24
 14,800 44.63 44.63 44.24 600 0 0.0
22/11/2023
44.63
 8,700 44.34 45.60 44.53 0 0 0
21/11/2023
44.34
 8,000 46.47 46.47 44.24 1,000 0 0.0
20/11/2023
46.47
 16,900 44.63 46.47 43.27 1,000 0 0.0
17/11/2023
44.63
 27,100 46.77 46.77 44.63 0 0 0
16/11/2023
46.77
 9,200 46.57 46.77 45.89 1,100 0 0.1
15/11/2023
46.57
 11,100 45.80 47.06 44.73 0 0 0
14/11/2023
45.80
 7,600 47.06 47.54 45.80 800 0 0.0
13/11/2023
47.06
 8,100 47.54 47.54 47.06 800 0 0.0
10/11/2023
47.54
 10,700 46.18 47.54 46.57 0 0 0
09/11/2023
46.18
 12,500 47.93 47.93 45.80 1,200 0 0.1
08/11/2023
47.93
 6,700 46.57 47.93 46.47 0 0 0
07/11/2023
46.57
 20,100 46.47 46.57 45.60 0 0 0
06/11/2023
46.47
 6,300 46.18 48.51 43.66 300 0 0.0
03/11/2023
46.18
 10,400 45.70 46.57 43.08 700 0 0.0
02/11/2023
45.70
 24,900 41.62 45.70 41.62 0 500 -0.0
01/11/2023
41.62
 6,900 40.75 42.01 39.78 400 0 0.0
31/10/2023
40.75
 2,900 41.24 41.24 37.94 200 1,000 -0.0
30/10/2023
41.24
 7,700 41.53 41.53 41.24 0 0 0
27/10/2023
41.53
 22,000 41.62 42.69 40.94 500 0 0
26/10/2023
41.62
 83,200 44.83 44.83 40.36 700 0 0.0
25/10/2023
44.83
 14,600 45.60 46.09 43.66 0 0 0
24/10/2023
45.60
 2,400 43.66 45.60 43.66 0 0 0
23/10/2023
43.66
 30,800 47.54 50.45 43.66 0 0 0
20/10/2023
47.54
 29,000 45.60 47.54 44.63 0 0 0
19/10/2023
45.60
 38,300 47.06 47.06 45.12 0 0 0
18/10/2023
47.06
 26,400 50.36 50.36 47.06 1,000 0 0.0
17/10/2023
50.36
 11,400 50.36 51.42 49.77 0 0 0
16/10/2023
50.36
 40,000 52.20 52.20 49.39 700 0 0.0
13/10/2023
52.20
 37,200 51.23 56.27 51.23 0 0 0
12/10/2023
51.23
 60,800 46.57 51.23 46.57 0 0 0
11/10/2023
46.57
 5,200 46.28 47.35 46.28 0 0 0
10/10/2023
46.28
 22,900 45.50 47.54 45.60 0 0 0
09/10/2023
45.50
 8,600 45.31 46.09 45.12 0 0 0
06/10/2023
45.31
 16,200 44.63 45.41 43.18 500 0 0.0
05/10/2023
44.63
 21,800 46.57 46.57 43.66 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |