Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/02/2025	42.66	200	41.68	42.66	41.68	200	0	0.0
18/02/2025	41.19	1,600	40.01	41.97	40.01	800	0	0.0
17/02/2025	41.97	2,300	41.38	43.15	41.38	0	300	-0.0
14/02/2025	41.09	1,900	40.99	41.09	40.50	400	0	0.0
13/02/2025	41.19	1,200	40.40	41.38	39.71	0	0	0
12/02/2025	40.70	600	40.40	40.70	40.40	0	0	0
11/02/2025	40.40	1,202	39.81	41.87	39.81	200	0	0.0
10/02/2025	42.36	100	42.36	42.36	42.36	0	0	0
07/02/2025	42.56	2,200	40.21	42.56	39.22	300	0	0.0
06/02/2025	42.56	8,100	37.75	42.85	37.36	100	100	-0.0
05/02/2025	41.48	410	41.48	41.48	41.48	0	0	0
04/02/2025	41.48	4,410	42.56	42.56	41.48	100	0	0.0
03/02/2025	41.19	3,200	41.09	41.19	41.09	100	0	0
24/01/2025	40.89	6,900	41.09	41.09	40.89	100	0	0.0
23/01/2025	41.09	800	41.19	41.19	41.09	0	0	0
22/01/2025	41.19	11,200	40.79	41.19	40.21	0	0	0
21/01/2025	41.19	4,201	41.19	41.19	40.70	200	0	0.0
20/01/2025	41.19	2,600	41.19	41.19	41.19	0	0	0
17/01/2025	41.19	3,800	41.19	41.28	41.09	0	0	0
16/01/2025	41.19	200	41.19	41.19	41.19	0	0	0
15/01/2025	41.19	3,200	42.36	42.36	41.19	200	0	0.0
14/01/2025	41.28	300	41.38	41.38	41.28	0	0	0
13/01/2025	41.38	1,100	41.38	41.38	41.28	100	0	0.0
10/01/2025	42.17	3,600	41.28	42.17	41.28	0	100	-0.0
09/01/2025	42.36	700	42.66	42.66	41.28	100	0	0.0
08/01/2025	41.77	400	42.85	42.85	41.77	0	0	0
07/01/2025	43.05	18,300	41.38	43.05	41.19	100	0	0.0
06/01/2025	42.95	13,100	43.34	43.34	42.07	700	0	0.0
03/01/2025	43.44	1,200	43.05	43.44	43.05	100	0	0.0
02/01/2025	42.17	300	41.38	42.17	41.38	0	0	0
31/12/2024	42.17	9,800	41.58	43.83	41.58	400	0	0.0
30/12/2024	44.03	2,000	43.15	44.52	42.66	0	0	0
27/12/2024	43.15	900	43.54	43.54	42.95	200	200	0
26/12/2024	43.44	17,300	42.66	43.44	42.17	500	0	0.0
25/12/2024	44.23	900	43.34	44.23	43.34	0	0	0
24/12/2024	43.34	300	43.34	43.34	43.25	0	0	0
23/12/2024	42.66	11,052	42.75	42.95	42.66	600	0	0.0
20/12/2024	44.52	200	44.52	44.52	44.52	0	0	0
19/12/2024	44.03	3,000	44.13	44.13	44.03	0	0	0
18/12/2024	44.03	2,500	44.03	44.13	44.03	0	0	0
17/12/2024	44.13	6,300	44.13	44.13	44.13	0	0	0
16/12/2024	44.13	10,200	45.11	45.11	42.36	100	100	-0
13/12/2024	44.03	301	42.66	44.03	42.66	100	0	0.0
12/12/2024	43.44	3,500	43.15	43.83	42.85	2,600	100	0.1
11/12/2024	44.13	2,300	44.13	44.13	43.15	1,800	0	0.1
10/12/2024	44.52	3,700	41.68	45.89	40.30	300	0	0.0
09/12/2024	44.23	4,601	43.64	44.91	41.19	1,400	0	0.1
06/12/2024	45.01	17,100	43.64	45.60	43.64	300	0	0.0
05/12/2024	43.93	100	43.93	43.93	43.93	100	0	0.0
04/12/2024	43.05	800	43.15	43.15	43.05	800	0	0.0
03/12/2024	44.32	2,300	43.15	44.52	42.95	900	0	0.0
02/12/2024	46.09	300	42.17	46.09	42.17	0	0	0
29/11/2024	42.26	2,100	42.17	42.26	42.17	0	0	0
28/11/2024	43.15	4,300	43.15	43.15	43.15	0	100	-0.0
27/11/2024	43.15	3,100	40.50	43.15	40.50	200	0	0.0
26/11/2024	43.74	0	43.74	43.74	43.74	0	0	0
25/11/2024	43.74	1,200	42.17	43.83	42.17	100	0	0.0
22/11/2024	43.93	201	39.32	43.93	39.32	100	0	0.0
21/11/2024	43.15	0	43.15	43.15	43.15	0	0	0
20/11/2024	43.15	1,100	39.81	43.74	39.81	200	0	0.0
19/11/2024	43.34	0	43.34	43.34	43.34	0	0	0
18/11/2024	43.34	0	43.34	43.34	43.34	0	0	0
15/11/2024	43.34	1,100	43.44	43.44	43.05	400	0	0.0
14/11/2024	45.01	4,500	42.46	45.01	40.70	300	0	0.0
13/11/2024	43.05	2,800	40.60	43.15	40.60	100	0	0.0
12/11/2024	42.46	2,500	43.15	43.15	42.46	0	0	0
11/11/2024	42.46	3,400	42.75	42.85	42.46	100	0	0.0
08/11/2024	42.36	1,400	43.05	43.05	42.36	500	0	0.0
07/11/2024	42.36	5,000	42.66	42.66	42.36	100	0	0.0
06/11/2024	42.36	200	42.36	42.36	42.36	0	0	0
05/11/2024	43.64	2,800	43.74	43.93	43.44	500	0	0.0
04/11/2024	43.74	600	43.74	43.74	43.54	300	0	0.0
01/11/2024	43.93	200	44.91	44.91	43.93	100	0	0.0
31/10/2024	43.83	400	43.93	43.93	43.64	300	0	0.0
30/10/2024	43.93	400	43.93	43.93	43.93	300	0	0.0
29/10/2024	44.13	200	44.13	44.13	44.13	0	0	0
28/10/2024	43.93	600	44.03	44.03	43.93	200	0	0.0
25/10/2024	44.52	900	42.26	45.01	42.26	100	0	0.0
24/10/2024	42.26	200	42.36	42.36	42.26	0	0	0
23/10/2024	45.40	100	45.40	45.40	45.40	0	0	0
22/10/2024	44.52	100	44.52	44.52	44.52	0	0	0
21/10/2024	44.03	800	44.81	44.81	44.03	800	0	0.0
18/10/2024	44.81	500	43.93	44.81	43.74	0	0	0
17/10/2024	44.13	500	44.13	44.13	44.13	0	0	0
16/10/2024	42.46	3,330	44.13	44.13	42.46	700	0	0.0
15/10/2024	44.13	2,200	45.11	45.11	44.13	0	0	0
14/10/2024	44.13	1,500	44.13	44.32	44.13	200	0	0.0
11/10/2024	45.11	200	45.60	45.60	45.11	0	0	0
10/10/2024	45.01	1,500	45.89	45.89	44.03	100	0	0.0
09/10/2024	45.30	500	45.60	45.60	45.30	400	0	0.0
08/10/2024	46.19	3,400	44.62	46.28	44.23	300	0	0.0
07/10/2024	44.62	1,000	45.01	45.01	44.62	500	0	0.0
04/10/2024	45.11	1,000	45.21	45.21	45.11	100	0	0.0
03/10/2024	46.58	200	43.64	46.58	43.64	100	0	0.0
02/10/2024	44.23	7,200	44.13	44.42	44.03	700	0	0.0
01/10/2024	44.23	21,900	45.11	45.11	44.13	900	0	0.0
30/09/2024	45.11	1,701	44.91	45.99	44.91	900	0	0.0
27/09/2024	45.89	1,800	45.79	45.99	45.11	1,000	0	0.0
26/09/2024	45.79	600	45.11	46.97	45.11	200	0	0.0
25/09/2024	45.89	2,401	46.97	46.97	45.11	0	0	0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-0.40	-1.12%	36,900	4,900	0.2	34.30 37 35.10
2 tháng (2025-10-06)	0.30	0.86%	68,800	14,000	0.5	34.30 37.90 35.10
3 tháng (2025-09-05)	-3.80	-9.74%	136,400	35,500	1.3	34.30 39.30 35.10
6 tháng (2025-06-09)	1.60	4.76%	473,400	93,400	3.6	33.30 41.70 35.10
12 tháng (2024-12-09)	-9.03	-20.41%	990,177	133,600	4.9	32.90 44.52 35.10
24 tháng (2023-12-15)	-7.49	-17.55%	4,428,737	184,500	7.4	32.90 57.83 35.10
36 tháng (2022-12-20)	25.15	250.40%	10,704,386	363,500	16.0	10.05 58.21 35.10
60 tháng (2020-12-30)	27.62	364.54%	11,625,245	364,300	16.0	6.89 58.21 35.10

CTCP Ắc quy Tia Sáng (tsb)

THỐNG KÊ GIAO DỊCH