CTCP Ắc quy Tia Sáng (tsb)

49
-0.50
(-1.01%)
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
(2024-04-22) 		-1 -1.98% 72,100 2,300 0.1
49.20
50.90
49.50
2 tháng
(2024-03-21) 		-7.19 -12.69% 434,500 -300 -0.0
48.50
56.79
49.50
3 tháng
(2024-02-20) 		-1.26 -2.48% 2,173,100 9,800 0.6
48.50
58.97
49.50
6 tháng
(2023-11-22) 		3.99 8.76% 2,631,200 22,900 1.2
39.68
58.97
49.50
12 tháng
(2023-05-26) 		15.35 44.96% 6,110,621 194,800 9.5
30.18
59.37
49.50
24 tháng
(2022-05-31) 		37.91 327.24% 9,010,516 197,500 9.6
8.29
59.37
49.50
36 tháng
(2021-06-07) 		41.16 493.40% 9,672,508 197,400 9.6
8.25
59.37
49.50
60 tháng
(2019-06-17) 		42.90 649.50% 9,713,480 197,400 9.6
5.54
59.37
49.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 20/05/2024
49
-0.50
 10,200 49.50 49.50 48.50 0 0 0
#2 17/05/2024
49.50
-0.10
 9,200 49.10 49.90 47 300 0 0.0
#3 16/05/2024
49.60
-0.30
 5,600 50 50.50 49.30 600 200 0.0
#4 15/05/2024
49.90
0.40
 5,600 49.50 50.50 49.50 100 0 0.0
#5 14/05/2024
49.50
0.30
 3,800 50.90 50.90 49.50 100 0 0.0
#6 13/05/2024
49.20
-1.70
 10,500 48.80 53 47 200 0 0.0
#7 10/05/2024
50.90
0.80
 3,700 51.20 51.20 49.50 900 100 0.0
#8 09/05/2024
50.10
-0.40
 11,500 50.50 52.40 50 300 100 0.0
#9 08/05/2024
50.50
0.50
 3,700 49 50.50 48.90 0 0 0
#10 07/05/2024
50
0.50
 4,300 51.90 51.90 49.70 0 0 0
#11 06/05/2024
49.50
0
 4,700 52.40 52.40 49.50 0 0 0
#12 03/05/2024
49.50
-0.90
 2,600 50.40 50.40 49.40 100 100 0
#13 02/05/2024
50.40
-0.10
 300 50.40 50.40 50.40 0 0 0
#14 26/04/2024
50.50
0
 0 50.50 50.50 50.50 0 0 0
#15 25/04/2024
50.50
0
 200 48.50 50.50 48.50 100 0 0.0
#16 24/04/2024
50.50
0
 5,200 50.50 50.70 50.50 0 0 0
#17 23/04/2024
50.50
0
 1,000 48.10 50.50 48.10 200 100 0.0
#18 22/04/2024
50.50
1.60
 200 50.50 50.50 50.50 0 0 0
#19 19/04/2024
48.90
-0.20
 10,400 49 49 47.80 0 100 -0.0
#20 17/04/2024
49.10
-0.10
 1,700 49.20 49.20 49.10 200 0 0.0
#21 16/04/2024
49.20
0.70
 23,600 49.10 49.20 48.50 0 2,200 -0.1
#22 15/04/2024
48.50
-3.50
 29,000 52 52.20 48.50 0 400 -0.0
#23 12/04/2024
52
-0.04
 12,600 52 52 51.50 100 0 0.0
#24 11/04/2024
52.04
-0.10
 7,000 52.04 52.14 51.45 0 800 -0.0
#25 10/04/2024
52.14
-0.40
 38,600 52.64 52.64 49.47 0 1,100 -0.1
#26 09/04/2024
52.54
0.10
 2,600 52.44 52.54 52.24 0 0 0
#27 08/04/2024
52.44
0.20
 7,900 56.40 56.40 51.65 0 0 0
#28 05/04/2024
52.24
-0.69
 12,800 52.74 52.74 51.65 0 0 0
#29 04/04/2024
52.93
-0.49
 15,200 52.74 53.23 52.74 0 0 0
#30 03/04/2024
53.43
-0.49
 31,100 52.93 54.91 52.54 100 200 -0.0
#31 02/04/2024
53.92
-0.30
 38,400 56.20 56.40 52.93 0 0 0
#32 01/04/2024
54.22
-0.20
 34,500 54.42 54.42 52.44 2,200 0 0.1
#33 29/03/2024
54.42
-0.99
 16,200 53.92 55.41 53.92 600 0 0.0
#34 28/03/2024
55.41
0
 12,200 55.41 55.41 54.72 0 100 -0.0
#35 27/03/2024
55.41
-0.30
 6,700 55.80 55.80 54.42 0 1,500 -0.1
#36 26/03/2024
55.71
-0.40
 33,100 56.20 56.30 51.45 0 0 0
#37 25/03/2024
56.10
-0.69
 13,100 56.79 57.88 55.80 100 0 0.0
#38 22/03/2024
56.79
0.10
 4,400 56.69 58.38 56.20 0 0 0
#39 21/03/2024
56.69
-0.20
 11,300 56.89 56.89 55.71 500 0 0.0
#40 20/03/2024
56.89
-0.40
 35,000 57.29 57.29 54.91 100 500 -0.0
#41 19/03/2024
57.29
-0.69
 20,200 57.98 57.98 56.10 0 0 0
#42 18/03/2024
57.98
-0.99
 59,800 58.97 60.36 54.42 6,000 1,300 0.3
#43 15/03/2024
58.97
0.30
 70,800 58.67 60.85 56.69 0 1,900 -0.1
#44 14/03/2024
58.67
0.40
 148,800 58.28 61.25 58.38 5,000 0 0.3
#45 13/03/2024
58.28
5.24
 190,900 53.03 58.28 54.42 20,300 10,000 0.6
#46 12/03/2024
53.03
2.37
 32,300 50.66 53.83 50.66 2,400 500 0.1
#47 11/03/2024
50.66
-5.54
 103,000 56.20 56.20 50.66 3,000 0 0.2
#48 08/03/2024
56.20
-0.40
 29,700 56.60 56.99 53.43 100 0 0.0
#49 07/03/2024
56.60
3.46
 40,900 53.13 57.09 53.13 1,200 0 0.1
#50 06/03/2024
53.13
-0.49
 39,600 53.63 53.63 51.45 100 4,900 -0.3
#51 05/03/2024
53.63
-0.79
 47,300 54.42 54.42 53.33 0 100 -0.0
#52 04/03/2024
54.42
-0.99
 38,100 55.41 55.90 53.43 0 0 0
#53 01/03/2024
55.41
-0.99
 52,400 56.40 57.88 55.21 1,600 0 0.1
#54 29/02/2024
56.40
-2.47
 143,100 58.87 58.87 55.21 100 100 -0.0
#55 28/02/2024
58.87
1.58
 80,100 57.29 61.34 57.29 0 0 0
#56 27/02/2024
57.29
5.15
 222,000 52.14 57.29 52.34 10,000 10,000 -0.0
#57 26/02/2024
52.14
1.78
 101,600 50.36 52.93 50.96 16,900 17,300 -0.0
#58 23/02/2024
50.36
0.79
 71,800 49.57 52.04 48.98 400 0 0.0
#59 22/02/2024
49.57
-0.40
 38,200 49.97 50.66 49.47 0 9,400 -0.5
#60 21/02/2024
49.97
-0.79
 78,300 50.76 52.44 49.37 200 100 0.0
#61 20/02/2024
50.76
3.17
 94,700 47.59 52.34 49.97 0 1,200 -0.1
#62 19/02/2024
47.59
4.25
 68,200 43.34 47.59 43.34 0 0 0
#63 16/02/2024
43.34
0.79
 10,300 42.55 43.44 41.56 100 0 0.0
#64 15/02/2024
42.55
0
 2,700 42.55 42.55 42.55 0 0 0
#65 07/02/2024
42.55
0
 4,200 42.55 42.55 41.56 200 0 0.0
#66 06/02/2024
42.55
0
 2,100 42.55 42.55 41.26 100 0 0.0
#67 05/02/2024
42.55
0
 1,600 42.55 42.55 42.55 0 0 0
#68 02/02/2024
42.55
-1.98
 14,900 44.52 44.52 42.55 0 300 -0.0
#69 01/02/2024
44.52
3.76
 14,700 40.76 44.82 40.57 0 0 0
#70 31/01/2024
40.76
-0.30
 7,500 41.06 41.36 40.76 400 0 0.0
#71 30/01/2024
41.06
-0.10
 6,600 41.16 41.16 40.57 600 0 0.0
#72 29/01/2024
41.16
-0.40
 1,700 41.56 41.56 40.07 800 0 0.0
#73 26/01/2024
41.56
1.88
 700 39.68 41.56 41.06 0 0 0
#74 25/01/2024
39.68
-1.88
 19,600 41.56 41.56 38.59 200 0 0.0
#75 24/01/2024
41.56
0
 2,100 41.56 41.56 41.46 0 0 0
#76 23/01/2024
41.56
0
 2,700 41.56 41.85 41.56 0 200 -0.0
#77 22/01/2024
41.56
-0.10
 14,200 41.66 41.66 40.67 600 0 0.0
#78 19/01/2024
41.66
-0.40
 6,900 42.05 43.54 41.56 200 0 0.0
#79 18/01/2024
42.05
0
 19,700 42.05 43.34 41.56 200 0 0.0
#80 17/01/2024
42.05
-0.30
 2,700 42.35 42.35 41.85 0 0 0
#81 16/01/2024
42.35
-0.10
 4,500 42.45 42.55 42.35 0 0 0
#82 15/01/2024
42.45
0
 5,900 42.45 42.55 42.35 400 0 0.0
#83 12/01/2024
42.45
-1.09
 4,100 43.54 43.54 42.45 600 0 0.0
#84 11/01/2024
43.54
0.69
 1,400 42.84 43.54 42.84 0 0 0
#85 10/01/2024
42.84
0.10
 800 42.74 42.84 42.74 200 0 0.0
#86 09/01/2024
42.74
-0.20
 1,300 42.94 43.24 40.17 600 0 0.0
#87 08/01/2024
42.94
-0.99
 10,600 43.93 43.93 42.55 800 0 0.0
#88 05/01/2024
43.93
0.40
 4,100 43.54 43.93 42.94 0 0 0
#89 04/01/2024
43.54
-0.20
 12,700 43.73 44.03 43.04 200 0 0.0
#90 03/01/2024
43.73
0.40
 17,100 43.34 44.82 43.34 200 0 0.0
#91 02/01/2024
43.34
-0.20
 8,900 43.54 43.54 41.56 100 0 0.0
#92 29/12/2023
43.54
0
 3,600 43.54 43.54 41.75 200 0 0.0
#93 28/12/2023
43.54
0
 2,200 43.54 43.54 43.04 0 0 0
#94 27/12/2023
43.54
0
 1,600 43.54 43.54 43.54 0 0 0
#95 26/12/2023
43.54
0
 17,400 43.54 44.82 43.54 1,100 0 0.0
#96 25/12/2023
43.54
-0.20
 1,900 43.73 43.83 43.54 0 0 0
#97 22/12/2023
43.73
0.10
 3,800 43.63 43.73 43.54 0 0 0
#98 21/12/2023
43.63
-0.89
 600 44.52 44.52 43.63 0 0 0
#99 20/12/2023
44.52
0.69
 700 43.83 44.52 43.54 500 0 0.0
#100 19/12/2023
43.83
0.10
 2,200 43.73 43.83 43.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |