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

94.60
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
(2026-08-18) 		0 0% 100 0 0
94.60
110.50
94.60
2 tháng
(2026-07-20) 		-36.25 -27.70% 1,600 0 0
94.60
130.85
94.60
3 tháng
(2026-06-19) 		-36.25 -27.70% 1,800 0 0
94.60
130.85
94.60
6 tháng
(2026-03-23) 		-16.77 -15.06% 3,000 0 0
94.60
130.85
94.60
12 tháng
(2025-09-22) 		-27.68 -22.64% 17,900 0 0
94.60
141.12
94.60
24 tháng
(2024-09-27) 		20.28 27.28% 137,459 0 0
59.33
141.12
94.60
36 tháng
(2023-10-03) 		8 9.24% 255,892 0 0
52.16
141.12
94.60
60 tháng
(2021-10-13) 		11.13 13.34% 6,772,205 -2,900 -0.3
41.02
141.12
94.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2018
57.70
 7,700 56.69 57.77 56.69 0 0 0
26/06/2018
55.26
 0 55.26 55.26 55.26 0 0 0
25/06/2018
55.26
 100 55.26 55.26 55.26 0 0 0
22/06/2018
56.69
 2,800 55.26 56.69 55.26 0 0 0
21/06/2018
56.69
 100 56.69 56.69 56.69 0 0 0
20/06/2018
55.26
 0 55.26 55.26 55.26 0 0 0
19/06/2018
55.26
 9,400 55.26 55.26 55.26 0 0 0
18/06/2018
58.13
 8,300 47.00 58.13 47.00 0 0 0
15/06/2018
54.54
 15,000 53.82 54.54 53.82 0 0 0
14/06/2018
56.33
 3,700 54.75 56.33 54.75 0 0 0
13/06/2018
54.90
 3,729 54.90 54.90 54.54 0 0 0
12/06/2018
53.82
 2,770 54.54 54.90 53.82 0 0 0
11/06/2018
53.82
 1,000 53.82 53.82 53.82 0 0 0
08/06/2018
53.82
 6,129 54.54 54.54 53.82 0 0 0
07/06/2018
54.18
 12,301 52.03 54.18 52.03 0 0 0
06/06/2018
54.54
 4,718 51.81 55.90 51.81 0 0 0
05/06/2018
54.54
 555,139 53.82 54.54 51.31 0 0 0
04/06/2018
54.18
 2,301 53.10 54.18 53.10 0 0 0
01/06/2018
55.26
 6,140 51.67 56.33 51.67 0 0 0
31/05/2018
50.02
 100,688 53.10 57.41 49.66 0 0 0
30/05/2018
51.09
 0 51.09 51.09 51.09 0 0 0
29/05/2018
51.81
 4,400 49.01 55.26 49.01 0 0 0
28/05/2018
48.94
 9,240 54.97 54.97 48.08 0 0 0
25/05/2018
54.97
 2,900 59.20 59.20 54.97 0 0 0
24/05/2018
54.68
 5,000 54.04 55.26 54.04 0 0 0
23/05/2018
54.47
 17,070 52.39 54.47 52.39 0 0 0
22/05/2018
52.03
 5,900 52.03 52.03 51.31 0 0 0
21/05/2018
52.03
 8,420 50.59 53.46 50.59 0 0 0
18/05/2018
49.16
 5,253 51.96 52.03 49.16 0 60 -0.0
17/05/2018
51.67
 26,006 50.23 51.67 43.85 0 0 0
16/05/2018
51.17
 11,717 48.44 51.31 47.43 0 0 0
15/05/2018
50.95
 11,163 46.79 50.95 46.79 0 0 0
14/05/2018
48.80
 39,810 53.10 53.10 48.65 0 0 0
11/05/2018
50.95
 77,365 43.92 55.97 43.85 3,200 50 0.2
10/05/2018
50.59
 4,380 51.96 51.96 50.23 2,000 0 0.1
09/05/2018
53.10
 12,700 47.00 54.18 47.00 0 0 0
08/05/2018
51.31
 21,621 50.95 51.31 46.86 6,000 0 0.4
07/05/2018
50.59
 7,015 50.95 50.95 46.00 0 0 0
04/05/2018
51.31
 21,705 41.91 51.31 41.84 10,000 0 0.7
03/05/2018
46.57
 15,700 40.98 46.65 40.98 10,000 0 0.6
02/05/2018
43.77
 16,756 43.77 43.77 40.04 0 0 0
27/04/2018
43.77
 300 41.84 43.77 41.84 0 0 0
26/04/2018
43.06
 13,505 39.83 44.49 39.61 0 0 0
24/04/2018
44.49
 9,581 49.37 49.37 43.06 0 0 0
23/04/2018
43.77
 1,340 43.92 43.92 43.77 0 0 0
20/04/2018
46.14
 5,193 42.48 46.14 42.48 0 0 0
19/04/2018
44.49
 17,673 46.57 46.65 43.20 0 0 0
18/04/2018
43.77
 44,936 40.90 46.65 40.40 50 0 0.0
17/04/2018
44.56
 38,370 40.90 46.65 40.83 60 0 0.0
16/04/2018
45.78
 72,209 52.82 52.82 39.83 0 400 -0.0
13/04/2018
45.93
 173 45.93 45.93 45.93 0 0 0
12/04/2018
48.73
 1,178,530 48.73 48.73 36.17 2,000 0 0.1
11/04/2018
45.28
 285,439 44.49 45.28 42.05 1,000 0 0.1
10/04/2018
50.95
 257,882 49.01 62.43 48.73 400 200 0.0
09/04/2018
55.18
 577,984 74.49 74.49 55.11 114,091 67,200 3.7
06/04/2018
64.80
 49,569 64.80 64.80 64.80 407,155 500 36.3
05/04/2018
56.40
 62,529 56.40 56.40 56.40 200 0 0.0
04/04/2018
49.09
 121,035 49.09 49.09 49.09 244,525 0 16.7
03/04/2018
42.70
 420,610 42.70 42.70 42.70 5,000 100 0.3
02/04/2018
37.17
 174,454 37.17 37.17 37.17 0 0 0
30/03/2018
33.94
 231,516 31.22 34.09 31.22 7,000 0 0.3
29/03/2018
31.58
 114,091 31.22 31.58 30.86 31,900 0 1.4
28/03/2018
30.86
 25,533 30.86 31.00 30.79 14,700 0 0.6
27/03/2018
30.86
 31,689 31.50 31.50 30.64 7,000 0 0.3
26/03/2018
30.93
 50,409 31.65 31.72 30.93 0 0 0
23/03/2018
31.58
 123,907 30.86 31.72 30.71 0 0 0
22/03/2018
31.14
 267,961 30.07 31.22 29.92 0 0 0
21/03/2018
30.79
 187,055 30.50 30.93 29.78 0 0 0
20/03/2018
30.86
 146,820 29.42 31.58 29.42 0 0 0
19/03/2018
29.42
 68,750 30.00 30.00 26.12 0 0 0
16/03/2018
30.50
 19,210 30.57 30.79 30.14 2,000 0 0.1
15/03/2018
30.79
 39,898 30.71 30.86 30.71 0 0 0
14/03/2018
30.79
 67,198 30.86 30.93 30.64 1,600 0 0.1
13/03/2018
30.79
 44,755 30.71 31.00 30.57 3,600 0 0
12/03/2018
30.86
 61,317 30.14 31.22 30.14 0 0 0
09/03/2018
30.57
 72,150 29.42 30.93 28.78 0 0 0
08/03/2018
30.14
 107,526 28.70 30.79 27.34 0 0 0
07/03/2018
30.28
 91,985 29.06 30.43 25.83 0 0 0
06/03/2018
29.28
 63,100 28.13 30.43 28.06 0 0 0
05/03/2018
29.78
 105,805 27.70 29.78 27.70 0 0 0
02/03/2018
29.06
 72,726 27.70 29.28 27.56 0 0 0
01/03/2018
29.06
 80,211 26.62 29.06 26.62 0 0 0
28/02/2018
27.63
 92,200 29.06 29.06 26.26 0 0 0
27/02/2018
27.56
 27,600 27.41 28.56 26.91 0 0 0
26/02/2018
27.92
 65,800 26.55 28.70 25.91 0 0 0
23/02/2018
26.91
 38,900 23.25 28.63 23.25 0 0 0
22/02/2018
27.63
 8,750 24.18 27.63 24.18 0 0 0
21/02/2018
28.85
 26,000 27.13 28.85 27.13 0 0 0
13/02/2018
29.06
 154,900 27.92 29.14 27.13 0 0 0
12/02/2018
28.70
 145,320 27.41 28.70 26.98 0 0 0
09/02/2018
27.48
 179,500 27.27 27.48 27.13 0 0 0
08/02/2018
27.13
 139,200 26.91 27.20 26.91 0 0 0
07/02/2018
26.91
 44,900 26.91 26.91 26.91 0 0 0
06/02/2018
26.91
 33,000 26.91 26.91 26.91 0 0 0
05/02/2018
26.98
 50,600 26.91 27.05 26.91 0 0 0
02/02/2018
26.55
 3,300 26.55 26.55 26.55 0 0 0
01/02/2018
26.55
 1,100 26.55 26.55 26.55 0 0 0
31/01/2018
26.55
 6,740 26.55 26.55 26.55 0 0 0
30/01/2018
26.55
 8,510 26.55 26.55 26.55 0 0 0
29/01/2018
26.55
 10,300 26.48 26.55 26.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |