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
(2024-08-20) 		1.10 2.48% 77,600 1,300 0.1
43.80
48.80
45.50
2 tháng
(2024-07-22) 		-0.70 -1.52% 197,700 9,300 0.4
43
48.90
45.50
3 tháng
(2024-06-21) 		-5 -9.90% 384,100 19,500 0.9
43
50.50
45.50
6 tháng
(2024-03-25) 		-10.60 -18.90% 1,242,100 20,100 0.9
43
56.10
45.50
12 tháng
(2023-09-25) 		-1 -2.16% 4,302,000 56,000 2.7
39.68
58.97
45.50
24 tháng
(2022-09-30) 		34.28 305.53% 9,746,026 217,500 10.5
8.78
59.37
45.50
36 tháng
(2021-10-05) 		33.64 283.52% 10,463,967 218,300 10.5
8.25
59.37
45.50
60 tháng
(2019-10-16) 		39.79 697.19% 10,521,448 218,300 10.5
5.71
59.37
45.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
34.14
 1,100 34.63 34.63 34.14 0 0 0
06/07/2023
34.63
 3,000 34.63 34.63 34.63 0 0 0
05/07/2023
34.63
 1,100 34.63 34.63 34.23 0 0 0
04/07/2023: Cổ tức tiền mặt tỉ lệ: 5%
04/07/2023
34.63
 3,728 35.03 35.03 34.63 0 0 0
03/07/2023
35.03
 100 34.15 35.03 35.03 0 0 0
30/06/2023
34.15
 1,006 34.15 34.15 34.15 0 0 0
29/06/2023
34.15
 4,500 35.03 35.03 34.15 0 0 0
28/06/2023
35.03
 300 34.64 35.03 34.54 0 0 0
27/06/2023
34.64
 0 34.64 34.64 34.64 0 0 0
26/06/2023
34.64
 1,200 34.73 34.93 34.64 0 0 0
23/06/2023
34.73
 0 34.93 34.73 34.73 0 0 0
22/06/2023
34.93
 1,800 34.44 34.93 34.93 0 0 0
21/06/2023
34.44
 20,900 34.54 34.93 32.29 0 0 0
20/06/2023
34.54
 2,406 34.25 34.64 34.34 0 0 0
19/06/2023
34.25
 23,510 34.15 36.10 34.25 0 0 0
16/06/2023
34.15
 10,630 34.15 35.12 34.15 0 0 0
15/06/2023
34.15
 100 34.05 34.15 34.15 0 0 0
14/06/2023
34.05
 1,700 34.05 34.05 33.95 0 0 0
13/06/2023
34.05
 5,934 34.64 35.03 33.76 0 0 0
12/06/2023
34.64
 7,900 33.66 35.61 34.64 0 0 0
09/06/2023
33.66
 1,000 33.85 33.85 33.66 0 0 0
08/06/2023
33.85
 1,100 34.15 34.15 33.85 0 0 0
07/06/2023
34.15
 4,400 34.15 34.15 34.15 0 0 0
06/06/2023
34.15
 4,708 34.15 35.03 34.15 0 0 0
05/06/2023
34.15
 1,333 35.12 35.12 34.15 0 0 0
02/06/2023
35.12
 11,928 34.25 35.12 33.66 0 0 0
01/06/2023
34.25
 8,438 35.12 35.12 33.37 0 0 0
31/05/2023
35.12
 8,500 35.12 35.12 34.15 0 0 0
30/05/2023
35.12
 1,800 36.10 36.10 32.98 0 100 -0.0
29/05/2023
36.10
 11,481 34.15 36.10 34.44 0 0 0
26/05/2023
34.15
 1,119 33.85 35.03 34.15 0 0 0
25/05/2023
33.85
 200 32.88 33.85 33.85 0 0 0
24/05/2023
32.88
 0 32.88 32.88 32.88 0 0 0
23/05/2023
32.88
 1,600 32.78 32.98 32.88 0 0 0
22/05/2023
32.78
 1,301 33.66 33.76 32.78 0 0 0
19/05/2023
33.66
 901 33.95 33.95 33.17 0 0 0
18/05/2023
33.95
 200 34.15 34.15 33.95 0 0 0
17/05/2023
34.15
 418 33.17 34.15 33.27 0 0 0
16/05/2023
33.17
 657 33.17 35.12 32.29 0 0 0
15/05/2023
33.17
 2,900 32.88 34.05 32.88 0 0 0
12/05/2023
32.88
 200 32.78 32.88 32.88 0 0 0
11/05/2023
32.78
 6,300 35.03 35.03 32.20 0 0 0
10/05/2023
35.03
 3 35.03 35.03 35.03 0 0 0
09/05/2023
35.03
 10,685 34.64 35.03 31.22 0 0 0
08/05/2023
34.64
 3,516 34.83 34.83 34.64 0 0 0
05/05/2023
34.83
 2,300 34.93 34.93 34.15 0 0 0
04/05/2023
34.93
 1,200 35.12 35.12 34.93 0 0 0
28/04/2023
35.12
 305 35.12 35.12 35.12 0 0 0
27/04/2023
35.12
 8,700 34.15 35.12 34.15 0 0 0
26/04/2023
34.15
 2,500 34.44 34.64 32.20 0 0 0
25/04/2023
34.44
 4,000 34.64 34.64 34.15 1,500 0 0.1
24/04/2023
34.64
 1,503 34.64 34.64 34.64 0 0 0
21/04/2023
34.64
 3,500 34.73 34.73 34.25 0 0 0
20/04/2023
34.73
 3,200 35.12 35.12 34.64 200 0 0.0
19/04/2023
35.12
 2,800 34.73 35.12 35.12 0 0 0
18/04/2023
34.73
 3,600 35.12 35.12 34.73 0 0 0
17/04/2023
35.12
 17,800 34.73 35.12 35.12 0 0 0
14/04/2023
34.73
 5,500 34.73 35.12 34.73 0 0 0
13/04/2023
34.73
 1,100 34.93 34.93 34.73 0 0 0
12/04/2023
34.93
 3,700 35.12 35.12 34.15 0 0 0
11/04/2023
35.12
 3,900 35.03 35.12 34.83 0 0 0
10/04/2023
35.03
 6,810 34.73 35.12 34.73 0 0 0
07/04/2023
34.73
 6,710 35.12 35.12 34.34 0 0 0
06/04/2023
35.12
 10,203 35.12 35.12 34.83 0 0 0
05/04/2023
35.12
 24,600 35.71 35.71 35.12 0 0 0
04/04/2023
35.71
 16,901 35.71 36.00 35.12 0 0 0
03/04/2023
35.71
 4,903 36.10 36.10 35.22 0 0 0
31/03/2023
36.10
 1,701 36.68 36.68 36.10 0 0 0
30/03/2023
36.68
 20,705 36.68 37.46 36.59 0 0 0
29/03/2023
36.68
 18,510 35.61 37.56 35.61 0 1,300 -0.1
28/03/2023
35.61
 2,530 35.22 35.61 34.15 0 0 0
27/03/2023
35.22
 3,703 36.29 36.29 35.12 0 0 0
24/03/2023
36.29
 6,400 36.29 36.39 36.20 0 0 0
23/03/2023
36.29
 1,200 36.10 36.29 36.10 0 0 0
22/03/2023
36.10
 300 35.12 36.10 35.61 0 0 0
21/03/2023
35.12
 4,900 35.71 35.81 35.12 0 0 0
20/03/2023
35.71
 3 35.71 35.71 35.71 0 0 0
17/03/2023
35.71
 1,701 37.07 37.07 35.71 0 0 0
16/03/2023
37.07
 1,404 37.46 37.46 36.88 0 0 0
15/03/2023
37.46
 41,500 35.12 37.46 35.51 0 0 0
14/03/2023
35.12
 2,066 35.22 35.22 35.12 0 0 0
13/03/2023
35.22
 5,700 36.20 36.20 35.12 0 0 0
10/03/2023
36.20
 2,300 36.10 37.86 36.10 0 0 0
09/03/2023
36.10
 5,900 35.61 36.10 34.25 0 0 0
08/03/2023
35.61
 4,224 34.64 35.61 35.03 0 0 0
07/03/2023
34.64
 3,100 34.15 34.64 34.15 0 0 0
06/03/2023
34.15
 4,000 34.15 35.42 34.15 0 100 -0.0
03/03/2023
34.15
 100 34.15 34.15 34.15 0 0 0
02/03/2023
34.15
 5,330 33.37 34.15 31.51 0 0 0
01/03/2023
33.37
 16,024 33.56 33.66 31.42 0 0 0
28/02/2023
33.56
 6,332 35.61 35.61 32.98 0 0 0
27/02/2023
35.61
 10,022 36.59 36.68 35.61 0 0 0
24/02/2023
36.59
 600 36.59 37.76 36.59 0 0 0
23/02/2023
36.59
 8,400 37.27 37.27 36.59 0 0 0
22/02/2023
37.27
 3,612 37.56 38.05 37.07 0 0 0
21/02/2023
37.56
 17,403 39.03 39.90 37.37 0 0 0
20/02/2023
39.03
 10,942 39.03 39.03 39.03 0 900 -0.0
17/02/2023
39.03
 10,829 39.51 43.32 38.54 0 0 0
16/02/2023
39.51
 3,322 39.03 39.51 38.54 0 0 0
15/02/2023
39.03
 5,400 38.05 39.03 38.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |