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

114.90
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
(2026-02-23) 		-13.70 -10.65% 1,400 0 0
100.10
128.60
114.90
2 tháng
(2026-01-19) 		0.90 0.79% 7,600 0 0
100.10
128.60
114.90
3 tháng
(2025-12-22) 		-24 -17.28% 10,500 0 0
100.10
138.90
114.90
6 tháng
(2025-09-22) 		-11.26 -8.92% 13,500 0 0
100.10
145.60
114.90
12 tháng
(2025-03-25) 		22.65 24.55% 62,900 900 0.1
67.61
145.60
114.90
24 tháng
(2024-04-01) 		54.94 91.63% 141,323 900 0.1
53.81
145.60
114.90
36 tháng
(2023-04-05) 		19.07 19.90% 2,149,496 -32,540 -1.8
53.81
145.60
114.90
60 tháng
(2021-04-15) 		53.33 86.62% 8,331,849 -35,440 -2.0
42.32
145.60
114.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/08/2018
56.27
 18,600 53.31 56.27 53.31 0 0 0
06/08/2018
51.09
 0 51.09 51.09 51.09 0 0 0
03/08/2018
57.75
 3,100 49.31 57.75 49.31 0 0 0
02/08/2018
56.19
 2,000 55.53 56.56 55.53 0 0 0
01/08/2018
56.64
 2,500 51.83 57.01 51.83 0 0 0
31/07/2018
56.56
 1,700 56.64 56.64 56.64 0 0 0
30/07/2018
56.27
 6,804 48.64 56.27 48.64 0 0 0
27/07/2018
55.68
 0 55.68 55.68 55.68 0 12,118 -0.8
26/07/2018
56.27
 800 55.53 56.27 55.53 0 0 0
25/07/2018
56.27
 500 55.53 56.27 55.53 0 0 0
24/07/2018
49.24
 0 49.24 49.24 49.24 0 0 0
23/07/2018
49.24
 100 49.24 49.24 49.24 0 0 0
20/07/2018
54.79
 400 54.05 54.79 54.05 0 0 0
19/07/2018
56.64
 100 56.64 56.64 56.64 0 0 0
18/07/2018
57.38
 0 57.38 57.38 57.38 0 0 0
17/07/2018
57.38
 0 57.38 57.38 57.38 0 0 0
16/07/2018
57.38
 138 57.38 57.38 57.38 0 0 0
13/07/2018
57.38
 100 57.38 57.38 57.38 0 0 0
12/07/2018
52.79
 256 52.79 52.79 52.79 0 0 0
11/07/2018
45.90
 2,500 45.90 45.90 45.90 0 0 0
10/07/2018
58.64
 2,400 50.35 58.64 50.35 0 0 0
09/07/2018
56.19
 5,100 56.27 56.27 56.19 0 3,600 -0.3
06/07/2018
56.19
 600 56.19 56.19 56.19 0 0 0
05/07/2018
53.31
 1,501 53.31 53.31 53.31 0 0 0
04/07/2018
58.86
 3,300 58.86 58.86 58.86 0 0 0
03/07/2018
59.30
 0 59.30 59.30 59.30 0 0 0
02/07/2018
59.30
 40 59.30 59.30 59.30 0 0 0
29/06/2018
59.30
 0 59.30 59.30 59.30 0 0 0
28/06/2018
59.30
 0 59.30 59.30 59.30 0 0 0
27/06/2018
59.53
 7,700 58.49 59.60 58.49 0 0 0
26/06/2018
57.01
 0 57.01 57.01 57.01 0 0 0
25/06/2018
57.01
 100 57.01 57.01 57.01 0 0 0
22/06/2018
58.49
 2,800 57.01 58.49 57.01 0 0 0
21/06/2018
58.49
 100 58.49 58.49 58.49 0 0 0
20/06/2018
57.01
 0 57.01 57.01 57.01 0 0 0
19/06/2018
57.01
 9,400 57.01 57.01 57.01 0 0 0
18/06/2018
59.97
 8,300 48.49 59.97 48.49 0 0 0
15/06/2018
56.27
 15,000 55.53 56.27 55.53 0 0 0
14/06/2018
58.12
 3,700 56.49 58.12 56.49 0 0 0
13/06/2018
56.64
 3,729 56.64 56.64 56.27 0 0 0
12/06/2018
55.53
 2,770 56.27 56.64 55.53 0 0 0
11/06/2018
55.53
 1,000 55.53 55.53 55.53 0 0 0
08/06/2018
55.53
 6,129 56.27 56.27 55.53 0 0 0
07/06/2018
55.90
 12,301 53.68 55.90 53.68 0 0 0
06/06/2018
56.27
 4,718 53.46 57.68 53.46 0 0 0
05/06/2018
56.27
 555,139 55.53 56.27 52.94 0 0 0
04/06/2018
55.90
 2,301 54.79 55.90 54.79 0 0 0
01/06/2018
57.01
 6,140 53.31 58.12 53.31 0 0 0
31/05/2018
51.60
 100,688 54.79 59.23 51.23 0 0 0
30/05/2018
52.71
 0 52.71 52.71 52.71 0 0 0
29/05/2018
53.46
 4,400 50.57 57.01 50.57 0 0 0
28/05/2018
50.49
 9,240 56.71 56.71 49.61 0 0 0
25/05/2018
56.71
 2,900 61.08 61.08 56.71 0 0 0
24/05/2018
56.42
 5,000 55.75 57.01 55.75 0 0 0
23/05/2018
56.19
 17,070 54.05 56.19 54.05 0 0 0
22/05/2018
53.68
 5,900 53.68 53.68 52.94 0 0 0
21/05/2018
53.68
 8,420 52.20 55.16 52.20 0 0 0
18/05/2018
50.72
 5,253 53.60 53.68 50.72 0 60 -0.0
17/05/2018
53.31
 26,006 51.83 53.31 45.24 0 0 0
16/05/2018
52.79
 11,717 49.98 52.94 48.94 0 0 0
15/05/2018
52.57
 11,163 48.27 52.57 48.27 0 0 0
14/05/2018
50.35
 39,810 54.79 54.79 50.20 0 0 0
11/05/2018
52.57
 77,365 45.31 57.75 45.24 3,200 50 0.2
10/05/2018
52.20
 4,380 53.60 53.60 51.83 2,000 0 0.1
09/05/2018
54.79
 12,700 48.49 55.90 48.49 0 0 0
08/05/2018
52.94
 21,621 52.57 52.94 48.35 6,000 0 0.4
07/05/2018
52.20
 7,015 52.57 52.57 47.46 0 0 0
04/05/2018
52.94
 21,705 43.24 52.94 43.16 10,000 0 0.7
03/05/2018
48.05
 15,700 42.28 48.12 42.28 10,000 0 0.6
02/05/2018
45.16
 16,756 45.16 45.16 41.31 0 0 0
27/04/2018
45.16
 300 43.16 45.16 43.16 0 0 0
26/04/2018
44.42
 13,505 41.09 45.90 40.87 0 0 0
24/04/2018
45.90
 9,581 50.94 50.94 44.42 0 0 0
23/04/2018
45.16
 1,340 45.31 45.31 45.16 0 0 0
20/04/2018
47.61
 5,193 43.83 47.61 43.83 0 0 0
19/04/2018
45.90
 17,673 48.05 48.12 44.57 0 0 0
18/04/2018
45.16
 44,936 42.20 48.12 41.68 50 0 0.0
17/04/2018
45.98
 38,370 42.20 48.12 42.13 60 0 0.0
16/04/2018
47.24
 72,209 54.49 54.49 41.09 0 400 -0.0
13/04/2018
47.38
 173 47.38 47.38 47.38 0 0 0
12/04/2018
50.27
 1,178,530 50.27 50.27 37.32 2,000 0 0.1
11/04/2018
46.72
 285,439 45.90 46.72 43.39 1,000 0 0.1
10/04/2018
52.57
 257,882 50.57 64.41 50.27 400 200 0.0
09/04/2018
56.94
 577,984 76.85 76.85 56.86 114,091 67,200 3.7
06/04/2018
66.86
 49,569 66.86 66.86 66.86 407,155 500 36.3
05/04/2018
58.19
 62,529 58.19 58.19 58.19 200 0 0.0
04/04/2018
50.64
 121,035 50.64 50.64 50.64 244,525 0 16.7
03/04/2018
44.05
 420,610 44.05 44.05 44.05 5,000 100 0.3
02/04/2018
38.35
 174,454 38.35 38.35 38.35 0 0 0
30/03/2018
35.02
 231,516 32.21 35.17 32.21 7,000 0 0.3
29/03/2018
32.58
 114,091 32.21 32.58 31.84 31,900 0 1.4
28/03/2018
31.84
 25,533 31.84 31.98 31.76 14,700 0 0.6
27/03/2018
31.84
 31,689 32.50 32.50 31.61 7,000 0 0.3
26/03/2018
31.91
 50,409 32.65 32.72 31.91 0 0 0
23/03/2018
32.58
 123,907 31.84 32.72 31.69 0 0 0
22/03/2018
32.13
 267,961 31.02 32.21 30.87 0 0 0
21/03/2018
31.76
 187,055 31.47 31.91 30.73 0 0 0
20/03/2018
31.84
 146,820 30.36 32.58 30.36 0 0 0
19/03/2018
30.36
 68,750 30.95 30.95 26.95 0 0 0
16/03/2018
31.47
 19,210 31.54 31.76 31.10 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |