Tổng Công ty Thiết bị Điện Đông Anh - CTCP (tbd)

75.70
-4.80
(-5.96%)
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
(2024-04-19) 		-19 -20.06% 4,713 0 0
75.70
94.70
75.70
2 tháng
(2024-03-19) 		4.90 6.92% 10,178 0 0
56
94.70
75.70
3 tháng
(2024-02-19) 		-12.70 -14.37% 33,247 0 0
56
95
75.70
6 tháng
(2023-11-20) 		-17.28 -18.58% 101,756 -32,440 -1.8
56
111.60
75.70
12 tháng
(2023-05-24) 		-17.28 -18.58% 1,707,866 -33,440 -1.9
56
132.13
75.70
24 tháng
(2022-05-30) 		-12.31 -13.99% 2,464,555 -36,340 -2.1
44.04
132.13
75.70
36 tháng
(2021-06-03) 		-5.09 -6.30% 8,126,593 -36,340 -2.1
44.04
132.13
75.70
60 tháng
(2019-06-14) 		1.28 1.72% 8,369,982 473,935 49.9
44.04
146.72
75.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
75.70
-4.80
 2,200 80.40 80.50 75.70 0 0 0
#2 16/05/2024
80.50
0
 11 80.50 80.50 80.50 0 0 0
#3 15/05/2024
80.50
-14.20
 2,200 80.50 80.50 80.50 0 0 0
#4 14/05/2024
94.70
0
 0 94.70 94.70 94.70 0 0 0
#5 13/05/2024
94.70
0
 0 94.70 94.70 94.70 0 0 0
#6 10/05/2024
94.70
0
 0 94.70 94.70 94.70 0 0 0
#7 09/05/2024
94.70
0
 0 94.70 94.70 94.70 0 0 0
#8 08/05/2024
94.70
0
 0 94.70 94.70 94.70 0 0 0
#9 07/05/2024
94.70
0
 9 94.70 94.70 94.70 0 0 0
#10 06/05/2024
94.70
0
 0 94.70 94.70 94.70 0 0 0
#11 03/05/2024
94.70
0
 0 94.70 94.70 94.70 0 0 0
#12 02/05/2024
94.70
0
 0 94.70 94.70 94.70 0 0 0
#13 26/04/2024
94.70
0
 0 94.70 94.70 94.70 0 0 0
#14 25/04/2024
94.70
0
 0 94.70 94.70 94.70 0 0 0
#15 24/04/2024
94.70
0
 0 94.70 94.70 94.70 0 0 0
#16 23/04/2024
94.70
0
 0 94.70 94.70 94.70 0 0 0
#17 22/04/2024
94.70
0
 0 94.70 94.70 94.70 0 0 0
#18 19/04/2024
94.70
0
 293 94.70 94.70 94.70 0 0 0
#19 17/04/2024
94.70
0
 0 94.70 94.70 94.70 0 0 0
#20 16/04/2024
94.70
0
 99 94.70 94.70 94.70 0 0 0
#21 15/04/2024
94.70
0
 108 94.70 94.70 94.70 0 0 0
#22 12/04/2024
94.70
10.70
 555 94.70 94.70 94.70 0 0 0
#23 11/04/2024
84
0
 198 84 84 84 0 0 0
#24 10/04/2024
84
0
 4 84 84 84 0 0 0
#25 09/04/2024
84
0
 103 84 84 84 0 0 0
#26 08/04/2024
84
10.40
 205 84 84 84 0 0 0
#27 05/04/2024
73.60
0
 12 73.60 73.60 73.60 0 0 0
#28 04/04/2024
73.60
9.60
 100 73.60 73.60 73.60 0 0 0
#29 03/04/2024
64
8
 700 64 64 64 0 0 0
#30 02/04/2024
56
-6.40
 600 54.10 56 54.10 0 0 0
#31 01/04/2024
62.40
-18.60
 100 62.40 62.40 62.40 0 0 0
#32 29/03/2024
81
10.20
 1,303 70.80 81 70.80 0 0 0
#33 28/03/2024
70.80
0
 0 70.80 70.80 70.80 0 0 0
#34 27/03/2024
70.80
0
 500 70.80 70.80 70.80 0 0 0
#35 26/03/2024
70.80
0
 265 70.80 70.80 70.80 0 0 0
#36 25/03/2024
70.80
0
 100 70.80 70.80 70.80 0 0 0
#37 22/03/2024
70.80
0
 500 70.80 70.80 70.80 0 0 0
#38 21/03/2024
70.80
0
 13 70.80 70.80 70.80 0 0 0
#39 20/03/2024
70.80
0
 0 70.80 70.80 70.80 0 0 0
#40 19/03/2024
70.80
0
 0 70.80 70.80 70.80 0 0 0
#41 18/03/2024
70.80
9.20
 100 70.80 70.80 70.80 0 0 0
#42 15/03/2024
61.60
-9.80
 138 61.60 61.60 61.60 0 0 0
#43 14/03/2024
71.40
9.30
 1,200 71.40 71.40 71.40 0 0 0
#44 13/03/2024
62.10
0
 42 62.10 62.10 62.10 0 0 0
#45 12/03/2024
62.10
-10.60
 139 62.10 62.10 62.10 0 0 0
#46 11/03/2024
72.70
0
 0 72.70 72.70 72.70 0 0 0
#47 08/03/2024
72.70
0
 0 72.70 72.70 72.70 0 0 0
#48 07/03/2024
72.70
0
 2,852 72.70 72.70 72.70 0 0 0
#49 06/03/2024
72.70
-12.80
 4,501 72.70 72.70 72.70 0 0 0
#50 05/03/2024
85.50
0
 23 85.50 85.50 85.50 0 0 0
#51 04/03/2024
85.50
0
 1 85.50 85.50 85.50 0 0 0
#52 01/03/2024
85.50
0
 91 85.50 85.50 85.50 0 0 0
#53 29/02/2024
85.50
11
 125 85.50 85.50 85.50 0 0 0
#54 28/02/2024
74.50
-1.50
 1,504 74.50 74.50 74.50 0 0 0
#55 27/02/2024
76
0
 1,021 75.90 76 75.90 0 0 0
#56 26/02/2024
76
-13.30
 738 76 76 76 0 0 0
#57 23/02/2024
89.30
0.30
 0 89.30 89.30 89.30 0 0 0
#58 22/02/2024
89
2.10
 600 90.50 90.50 89 0 0 0
#59 21/02/2024
86.90
-8.10
 113 86.90 86.90 86.90 0 0 0
#60 20/02/2024
95
6.60
 9,748 75.20 99.80 75.20 0 0 0
#61 19/02/2024
88.40
2.40
 133 88.40 88.40 88.40 0 0 0
#62 16/02/2024
86
-0.10
 3,106 91.50 91.50 73.20 0 0 0
#63 15/02/2024
86.10
13.20
 102 86.10 86.10 86.10 0 0 0
#64 07/02/2024
72.90
-15
 2,500 89.90 89.90 72.90 0 0 0
#65 06/02/2024
87.90
7
 800 88.90 88.90 68.90 0 0 0
#66 05/02/2024
80.90
7.10
 101 80.90 80.90 80.90 0 0 0
#67 02/02/2024
73.80
9.80
 700 73.30 73.80 57.50 0 0 0
#68 01/02/2024
64
-1.50
 7,700 64.50 65.30 64 0 0 0
#69 31/01/2024
65.50
-1.20
 100 65.50 65.50 65.50 0 0 0
#70 30/01/2024
66.70
4.60
 2,100 62.50 68 62.50 0 0 0
#71 29/01/2024
62.10
-5.40
 100 62.10 62.10 62.10 0 0 0
#72 26/01/2024
67.50
8.80
 31,700 67.50 67.50 50 0 31,600 -1.7
#73 25/01/2024
58.70
-10.20
 100 58.70 58.70 58.70 0 0 0
#74 24/01/2024
68.90
0
 0 68.90 68.90 68.90 0 0 0
#75 23/01/2024
68.90
0
 0 68.90 68.90 68.90 0 0 0
#76 22/01/2024
68.90
1.90
 0 68.90 68.90 68.90 0 0 0
#77 19/01/2024
67
-1.70
 10,280 76.80 76.80 67 0 0 0
#78 18/01/2024
68.70
8.90
 1,100 51 68.70 51 0 0 0
#79 17/01/2024
59.80
0
 30 59.80 59.80 59.80 0 0 0
#80 16/01/2024
59.80
0
 0 59.80 59.80 59.80 0 0 0
#81 15/01/2024
59.80
0
 5 59.80 59.80 59.80 0 0 0
#82 12/01/2024
59.80
-10.50
 100 59.80 59.80 59.80 0 0 0
#83 11/01/2024
70.30
0
 0 70.30 70.30 70.30 0 0 0
#84 10/01/2024
70.30
0
 0 70.30 70.30 70.30 0 0 0
#85 09/01/2024
70.30
-12.30
 100 70.30 70.30 70.30 0 0 0
#86 08/01/2024
82.60
-29
 200 82.60 82.60 82.60 0 0 0
#87 05/01/2024
111.60
14.50
 200 82.60 111.60 82.60 0 0 0
#88 04/01/2024
97.10
0
 0 97.10 97.10 97.10 0 0 0
#89 03/01/2024
97.10
12.60
 100 97.10 97.10 97.10 0 0 0
#90 02/01/2024
84.50
0
 0 84.50 84.50 84.50 0 0 0
#91 29/12/2023
84.50
11
 100 84.50 84.50 84.50 0 0 0
#92 28/12/2023
73.50
0
 0 73.50 73.50 73.50 0 0 0
#93 27/12/2023
73.50
0
 0 73.50 73.50 73.50 0 0 0
#94 26/12/2023
73.50
-12.50
 300 73.50 73.50 73.50 0 0 0
#95 25/12/2023
86
0
 0 86 86 86 0 0 0
#96 22/12/2023
86
0
 0 86 86 86 0 0 0
#97 21/12/2023
86
11
 600 86.20 86.20 86 0 0 0
#98 20/12/2023
75
0
 0 75 75 75 0 0 0
#99 19/12/2023
75
-12.90
 840 75 75 75 0 840 -0.1
#100 18/12/2023
87.90
0
 0 87.90 87.90 87.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |