CTCP Ắc quy Tia Sáng (tsb)

46.10
-2.70
(-5.53%)
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) 		1.60 3.60% 73,700 3,300 0.1
43.80
48.80
46.10
2 tháng
(2024-07-18) 		-1.70 -3.56% 202,700 10,300 0.5
43
48.90
46.10
3 tháng
(2024-06-18) 		-5.70 -11% 432,700 18,300 0.9
43
51.80
46.10
6 tháng
(2024-03-20) 		-10.79 -18.97% 1,285,200 19,700 0.9
43
56.89
46.10
12 tháng
(2023-09-22) 		-5.55 -10.74% 4,461,300 62,500 3.0
39.68
58.97
46.10
24 tháng
(2022-09-27) 		35.56 337.51% 9,753,926 217,000 10.5
8.78
59.37
46.10
36 tháng
(2021-10-04) 		34.98 314.48% 10,457,967 217,800 10.5
8.25
59.37
46.10
60 tháng
(2019-10-14) 		40.39 707.70% 10,513,848 217,800 10.5
5.71
59.37
46.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
46.10
 400 48 48 46.10 100 0 0.0
13/09/2024
48.80
 1,000 48.80 48.80 48.80 0 0 0
12/09/2024
47.90
 1,000 45.90 47.90 45 300 0 0.0
11/09/2024
45.20
 0 45.20 45.20 45.20 0 0 0
10/09/2024
45.20
 600 46.90 46.90 45.20 0 0 0
09/09/2024
45.40
 2,400 45.60 45.60 45.20 300 0 0.0
06/09/2024
47
 3,900 47.20 47.20 47 0 0 0
05/09/2024
48.40
 500 48.80 48.80 48.40 0 100 -0.0
04/09/2024
48.40
 44,500 49.30 49.30 47.80 0 100 -0.0
30/08/2024
44.90
 2,900 45.20 45.20 44.90 0 0 0
29/08/2024
44
 1,100 43.40 44 43.40 100 0 0.0
28/08/2024
45.70
 600 43.70 45.70 43.70 0 0 0
27/08/2024
43.80
 1,900 45.90 45.90 43.80 100 0 0.0
26/08/2024
44.10
 100 44.10 44.10 44.10 0 0 0
23/08/2024
46.50
 100 46.50 46.50 46.50 0 0 0
22/08/2024
46.20
 600 44.90 46.20 44.90 0 0 0
21/08/2024
44.90
 2,700 44.50 44.90 44.40 0 0 0
20/08/2024
44.40
 5,700 44.50 44.50 44.30 200 0 0.0
19/08/2024
44.50
 3,700 44.70 44.70 44.50 2,500 0 0.1
16/08/2024
44.70
 5,200 47 47 43.80 200 0 0.0
15/08/2024
43
 2,100 43.70 43.70 43 200 0 0.0
14/08/2024
43.70
 1,200 43.90 43.90 43.70 100 0 0.0
13/08/2024
43.80
 1,800 45 45 43.80 200 0 0.0
12/08/2024
45.20
 12,200 44 45.20 43.10 700 0 0.0
09/08/2024
45.40
 300 45.50 45.50 43.10 100 0 0.0
08/08/2024
45.50
 1,000 44 45.50 43.30 100 0 0.0
07/08/2024
44.90
 17,700 44 44.90 43.90 500 400 0.0
06/08/2024
44.90
 3,200 43.50 44.90 43.50 1,400 300 0.0
05/08/2024
44.90
 9,300 44.50 44.90 43 0 0 0
02/08/2024
45.40
 4,200 49.50 49.50 45.40 400 0 0.0
01/08/2024
45.60
 33,100 42.20 46.90 42.20 1,200 0 0.1
31/07/2024
46.80
 5,700 47 47 45.20 700 700 -0.0
30/07/2024
46.60
 1,700 45.40 47.40 45.40 100 0 0.0
29/07/2024
48.90
 900 44.10 50.90 42.60 0 0 0
26/07/2024
47
 2,600 46.90 47 46 400 0 0.0
25/07/2024
46.90
 6,600 46 47.60 46 700 0 0.0
24/07/2024
47
 800 46.90 47.30 45 100 100 0
23/07/2024
46.90
 1,000 44.10 47.50 44.10 200 0 0.0
22/07/2024
46.20
 5,800 48 48 46.20 300 600 -0.0
19/07/2024
48
 3,100 47.80 49.90 44 200 0 0.0
18/07/2024
47.80
 9,500 46.20 47.90 45.80 1,300 0 0.1
17/07/2024
47.50
 15,400 48.50 48.70 47 2,400 100 0.1
16/07/2024
49.10
 2,200 48.60 49.50 48.60 200 0 0.0
15/07/2024
49
 4,600 50.60 50.60 49 100 100 0.0
12/07/2024
49
 15,000 49 51 49 100 0 0.0
11/07/2024
49.10
 19,200 51 51 49 100 0 0.0
10/07/2024
49.70
 7,300 50.90 50.90 49.60 100 0 0.0
09/07/2024
50.10
 3,600 51.50 51.50 49.60 0 0 0
08/07/2024
50
 13,200 50 50 49 200 0 0.0
05/07/2024
49.80
 1,200 49.80 49.80 49.70 0 0 0
04/07/2024
49.80
 6,500 49.50 49.80 49.20 5,100 200 0.2
03/07/2024
49.60
 0 49.60 49.60 49.60 0 0 0
02/07/2024
49.60
 1,300 49.50 49.60 49 0 0 0
01/07/2024
48.50
 3,100 50 50 48.50 200 300 -0.0
28/06/2024
48.90
 6,600 49.20 49.20 48.90 400 0 0.0
27/06/2024
49
 9,000 49 49.20 49 200 0 0.0
26/06/2024
50.50
 11,100 51.10 51.10 48.90 400 0 0.0
25/06/2024
50.50
 8,800 49 50.50 48.60 0 0 0
24/06/2024
49
 19,600 53 53 49 0 0 0
21/06/2024
50.50
 26,100 50.50 51.50 50.20 0 100 -0.0
20/06/2024
50.50
 5,300 51.10 51.20 49.10 0 400 -0.0
19/06/2024
51.10
 2,900 51.80 51.80 51.10 0 400 -0.0
18/06/2024
51.80
 48,000 50.50 52 50.50 100 0 0.0
17/06/2024
50
 10,100 49.40 50.90 49.40 200 100 0.0
14/06/2024
49.50
 7,400 50.20 50.30 49.50 400 0 0.0
13/06/2024
50.40
 1,300 50.90 50.90 49.50 0 0 0
12/06/2024
50.90
 3,300 47.10 51 47.10 0 0 0
11/06/2024
50.90
 38,600 51.80 51.80 45 200 0 0.0
10/06/2024
49.10
 25,000 52.50 52.50 49 2,100 0 0.1
07/06/2024
50.20
 16,800 50.20 50.60 50 0 0 0
06/06/2024
49.80
 9,200 50.50 50.50 49.70 200 0 0.0
05/06/2024
50.50
 19,700 50 51 49.90 0 0 0
04/06/2024
49.60
 4,200 49 50.50 49 1,700 100 0.1
03/06/2024
49.80
 3,800 49.70 51 49.70 100 0 0.0
31/05/2024
49.70
 7,000 50 50.40 49.60 400 0 0.0
30/05/2024
50
 19,500 50 50.50 50 100 0 0.0
29/05/2024
50.10
 4,800 50.20 50.90 50.10 0 0 0
28/05/2024
51
 17,300 52.20 52.20 50 0 0 0
27/05/2024
52.10
 4,800 52.30 52.30 51.50 0 0 0
24/05/2024
51.50
 31,700 52.20 52.50 50 0 100 -0.0
23/05/2024
52
 17,600 51.50 52.70 51.10 0 300 -0.0
22/05/2024
51.60
 11,100 53 53 51.10 0 0 0
21/05/2024
52
 119,600 50.50 53.90 49 0 2,700 -0.1
20/05/2024
49
 10,200 49.50 49.50 48.50 0 0 0
17/05/2024
49.50
 9,200 49.10 49.90 47 300 0 0.0
16/05/2024
49.60
 5,600 50 50.50 49.30 600 200 0.0
15/05/2024
49.90
 5,600 49.50 50.50 49.50 100 0 0.0
14/05/2024
49.50
 3,800 50.90 50.90 49.50 100 0 0.0
13/05/2024
49.20
 10,500 48.80 53 47 200 0 0.0
10/05/2024
50.90
 3,700 51.20 51.20 49.50 900 100 0.0
09/05/2024
50.10
 11,500 50.50 52.40 50 300 100 0.0
08/05/2024
50.50
 3,700 49 50.50 48.90 0 0 0
07/05/2024
50
 4,300 51.90 51.90 49.70 0 0 0
06/05/2024
49.50
 4,700 52.40 52.40 49.50 0 0 0
03/05/2024
49.50
 2,600 50.40 50.40 49.40 100 100 0
02/05/2024
50.40
 300 50.40 50.40 50.40 0 0 0
26/04/2024
50.50
 0 50.50 50.50 50.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |