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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |