Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/04/2025	39.22	6,000	39.22	39.22	38.24	300	0	0.0
31/03/2025	38.83	39,000	39.03	39.22	38.83	300	0	0.0
28/03/2025	38.83	2,600	39.03	39.03	38.83	200	0	0.0
27/03/2025	39.13	800	39.22	39.22	38.73	100	0	0.0
26/03/2025	39.22	2,400	37.56	39.62	37.56	400	0	0.0
25/03/2025	39.62	2,200	39.62	39.62	39.62	0	0	0
24/03/2025	39.62	300	39.62	39.62	39.62	100	0	0.0
21/03/2025	39.71	1,300	39.62	39.71	39.32	0	0	0
20/03/2025	39.81	400	39.81	39.81	39.81	0	0	0
19/03/2025	40.40	500	40.40	40.40	40.40	0	0	0
18/03/2025	40.60	3,900	39.71	40.60	38.83	0	0	0
17/03/2025	39.42	4,600	40.11	41.38	39.42	100	0	0
14/03/2025	40.11	600	40.21	40.21	40.01	300	0	0.0
13/03/2025	40.21	2,500	39.62	40.21	39.32	0	0	0
12/03/2025	40.21	2,500	43.15	43.15	39.42	800	0	0.0
11/03/2025	40.50	6,300	39.22	40.70	39.22	300	0	0.0
10/03/2025	40.99	200	43.54	43.54	40.99	100	0	0.0
07/03/2025	40.70	0	40.70	40.70	40.70	0	0	0
06/03/2025	40.70	3,700	39.91	40.70	39.22	100	0	0.0
05/03/2025	39.91	1,500	40.01	40.01	39.91	400	0	0.0
04/03/2025	40.01	2,000	39.81	40.01	39.81	100	0	0.0
03/03/2025	41.09	3,300	40.99	41.09	40.70	800	0	0.0
28/02/2025	41.09	500	41.19	41.19	39.91	100	0	0.0
27/02/2025	40.11	2,500	40.60	40.60	40.01	600	0	0.0
26/02/2025	40.60	700	40.11	40.89	40.11	0	0	0
25/02/2025	40.01	2,900	40.60	40.70	40.01	600	0	0.0
24/02/2025	40.70	500	40.99	41.09	40.70	500	0	0.0
21/02/2025	41.19	900	41.28	42.17	41.19	400	0	0.0
20/02/2025	41.38	9,800	40.79	41.48	38.44	200	0	0.0
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

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-18)	0.50	2.56%	132,200	-30,900	0	19.30 24.20 20.10
2 tháng (2026-04-20)	0.90	4.71%	186,000	-25,900	0	18.70 24.20 20.10
3 tháng (2026-03-19)	-0.40	-1.96%	328,600	-15,800	0.2	18.70 24.20 20.10
6 tháng (2025-12-19)	-8	-28.57%	792,200	41,200	1.7	18.70 29 20.10
12 tháng (2025-06-23)	-13.50	-40.30%	1,336,100	180,500	6.6	18.70 41.70 20.10
24 tháng (2024-06-27)	-28.05	-58.38%	2,336,391	253,700	9.4	18.70 49.13 20.10
36 tháng (2023-07-03)	-14.35	-41.77%	8,813,765	450,600	19.0	18.70 58.21 20.10
60 tháng (2021-07-13)	11.82	144.50%	12,506,845	453,100	19.0	8.09 58.21 20.10

CTCP Ắc quy Tia Sáng (tsb)

THỐNG KÊ GIAO DỊCH