CTCP Ắc quy Tia Sáng (tsb)

25.20
0.90
(3.70%)
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
(2026-02-11) 		-1.10 -4.33% 49,600 4,500 0.1
23.70
25.40
25.20
2 tháng
(2026-01-12) 		0.40 1.67% 198,500 23,700 0.6
23.60
25.50
25.20
3 tháng
(2025-12-15) 		-11.20 -31.55% 530,800 103,500 2.8
23.60
35.50
25.20
6 tháng
(2025-09-15) 		-13.70 -36.05% 661,900 137,400 4.0
23.60
38
25.20
12 tháng
(2025-03-18) 		-16.30 -40.14% 1,300,600 221,800 7.0
23.60
41.70
25.20
24 tháng
(2024-03-25) 		-30.71 -55.83% 2,887,886 270,600 9.2
23.60
55.01
25.20
36 tháng
(2023-03-29) 		-11.67 -32.45% 8,784,290 466,600 18.8
23.60
58.21
25.20
60 tháng
(2021-04-08) 		16.03 193.97% 12,146,245 468,800 18.8
8.09
58.21
25.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2024
44.72
 33,100 41.38 45.99 41.38 1,200 0 0.1
31/07/2024
45.89
 5,700 46.09 46.09 44.32 700 700 -0.0
30/07/2024
45.70
 1,700 44.52 46.48 44.52 100 0 0.0
29/07/2024
47.95
 900 43.25 49.91 41.77 0 0 0
26/07/2024
46.09
 2,600 45.99 46.09 45.11 0 0 0
25/07/2024
45.99
 6,600 45.11 46.68 45.11 700 0 0.0
24/07/2024
46.09
 800 45.99 46.38 44.13 100 100 0
23/07/2024
45.99
 1,000 43.25 46.58 43.25 200 0 0.0
22/07/2024
45.30
 5,800 47.07 47.07 45.30 300 600 -0.0
19/07/2024
47.07
 3,118 46.87 48.93 43.15 200 0 0.0
18/07/2024
46.87
 9,500 45.30 46.97 44.91 1,300 0 0.1
17/07/2024
46.58
 15,400 47.56 47.76 46.09 2,400 100 0.1
16/07/2024
48.15
 2,200 47.66 48.54 47.66 200 0 0.0
15/07/2024
48.05
 4,600 49.62 49.62 48.05 100 100 0.0
12/07/2024
48.05
 15,000 48.05 50.01 48.05 100 0 0.0
11/07/2024
48.15
 19,200 50.01 50.01 48.05 100 0 0.0
10/07/2024
48.74
 7,300 49.91 49.91 48.64 100 0 0.0
09/07/2024
49.13
 3,604 50.50 50.50 48.64 0 0 0
08/07/2024
49.03
 13,200 49.03 49.03 48.05 200 0 0.0
05/07/2024
48.83
 1,213 48.83 48.83 48.74 0 0 0
04/07/2024
48.83
 6,503 48.54 48.83 48.25 5,100 200 0.2
03/07/2024
48.64
 0 48.64 48.64 48.64 0 0 0
02/07/2024
48.64
 1,300 48.54 48.64 48.05 0 0 0
01/07/2024
47.56
 3,100 49.03 49.03 47.56 200 300 -0.0
28/06/2024
47.95
 6,600 48.25 48.25 47.95 400 0 0.0
27/06/2024
48.05
 9,016 48.05 48.25 48.05 200 0 0.0
26/06/2024
49.52
 11,102 50.11 50.11 47.95 400 0 0.0
25/06/2024
49.52
 8,801 48.05 49.52 47.66 0 0 0
24/06/2024
48.05
 19,601 51.97 51.97 48.05 0 0 0
21/06/2024
49.52
 26,102 49.52 50.50 49.23 0 100 -0.0
20/06/2024
49.52
 5,314 50.11 50.21 48.15 0 400 -0.0
19/06/2024
50.11
 2,921 50.80 50.80 50.11 0 400 -0.0
18/06/2024
50.80
 48,001 49.52 50.99 49.52 100 0 0.0
17/06/2024
49.03
 10,101 48.44 49.91 48.44 200 100 0.0
14/06/2024
48.54
 7,402 49.23 49.32 48.54 400 0 0.0
13/06/2024
49.42
 1,300 49.91 49.91 48.54 0 0 0
12/06/2024
49.91
 3,300 46.19 50.01 46.19 0 0 0
11/06/2024
49.91
 37,900 50.80 50.80 44.13 200 0 0.0
10/06/2024
48.15
 25,000 51.48 51.48 48.05 2,100 0 0.1
07/06/2024
49.23
 16,850 49.23 49.62 49.03 0 0 0
06/06/2024
48.83
 9,246 49.52 49.52 48.74 200 0 0.0
05/06/2024
49.52
 19,701 49.03 50.01 48.93 0 0 0
04/06/2024
48.64
 4,200 48.05 49.52 48.05 1,700 100 0.1
03/06/2024
48.83
 3,800 48.74 50.01 48.74 100 0 0.0
31/05/2024
48.74
 7,000 49.03 49.42 48.64 400 0 0.0
30/05/2024
49.03
 19,500 49.03 49.52 49.03 100 0 0.0
29/05/2024
49.13
 4,801 49.23 49.91 49.13 0 0 0
28/05/2024
50.01
 17,300 51.19 51.19 49.03 0 0 0
27/05/2024
51.09
 4,800 51.29 51.29 50.50 0 0 0
24/05/2024
50.50
 31,875 51.19 51.48 49.03 0 100 -0.0
23/05/2024
50.99
 17,601 50.50 51.68 50.11 0 300 -0.0
22/05/2024
50.60
 11,138 51.97 51.97 50.11 0 0 0
21/05/2024
50.99
 119,835 49.52 52.86 48.05 0 2,700 -0.1
20/05/2024
48.05
 10,200 48.54 48.54 47.56 0 0 0
17/05/2024
48.54
 9,398 48.15 48.93 46.09 600 0 0.0
16/05/2024
48.64
 5,600 49.03 49.52 48.34 600 200 0.0
15/05/2024
48.93
 5,601 48.54 49.52 48.54 100 0 0.0
14/05/2024
48.54
 3,870 49.91 49.91 48.54 100 0 0.0
13/05/2024
48.25
 10,500 47.85 51.97 46.09 200 0 0.0
10/05/2024
49.91
 3,700 50.21 50.21 48.54 900 100 0.0
09/05/2024
49.13
 11,500 49.52 51.38 49.03 300 100 0.0
08/05/2024
49.52
 3,737 48.05 49.52 47.95 0 0 0
07/05/2024
49.03
 4,300 50.89 50.89 48.74 0 0 0
06/05/2024
48.54
 4,700 51.38 51.38 48.54 0 0 0
03/05/2024
48.54
 2,600 49.42 49.42 48.44 100 100 0
02/05/2024
49.42
 300 49.42 49.42 49.42 0 0 0
26/04/2024
49.52
 0 49.52 49.52 49.52 0 0 0
25/04/2024
49.52
 202 47.56 49.52 47.56 100 0 0.0
24/04/2024
49.52
 5,200 49.52 49.72 49.52 0 0 0
23/04/2024
49.52
 1,033 47.17 49.52 47.17 200 100 0.0
22/04/2024
49.52
 200 49.52 49.52 49.52 0 0 0
19/04/2024
47.95
 10,400 48.05 48.05 46.87 0 100 -0.0
17/04/2024
48.15
 1,700 48.25 48.25 48.15 200 0 0.0
16/04/2024
48.25
 23,639 48.15 48.25 47.56 0 2,200 -0.1
15/04/2024
47.56
 29,000 50.99 51.19 47.56 0 400 -0.0
12/04/2024: Cổ tức tiền mặt tỉ lệ: 5.56%
12/04/2024
50.99
 12,705 50.99 50.99 50.50 100 0 0.0
11/04/2024
51.03
 7,000 51.03 51.13 50.45 0 800 -0.0
10/04/2024
51.13
 38,600 51.62 51.62 48.51 0 1,100 -0.1
09/04/2024
51.52
 2,600 51.42 51.52 51.23 0 0 0
08/04/2024
51.42
 7,900 55.30 55.30 50.65 0 0 0
05/04/2024
51.23
 12,862 51.71 51.71 50.65 0 0 0
04/04/2024
51.91
 15,202 51.71 52.20 51.71 0 0 0
03/04/2024
52.39
 31,147 51.91 53.85 51.52 100 200 -0.0
02/04/2024
52.88
 38,400 55.11 55.30 51.91 0 0 0
01/04/2024
53.17
 34,553 53.36 53.36 51.42 2,200 0 0.1
29/03/2024
53.36
 16,200 52.88 54.33 52.88 600 0 0.0
28/03/2024
54.33
 12,226 54.33 54.33 53.65 0 100 -0.0
27/03/2024
54.33
 6,700 54.72 54.72 53.36 0 1,500 -0.1
26/03/2024
54.62
 33,128 55.11 55.21 50.45 0 0 0
25/03/2024
55.01
 13,100 56.76 56.76 54.72 100 0 0.0
22/03/2024
55.69
 4,400 56.86 57.24 55.11 0 0 0
21/03/2024
55.59
 11,300 55.79 55.79 54.62 500 0 0.0
20/03/2024
55.79
 35,015 54.62 55.79 53.85 100 500 -0.0
19/03/2024
56.18
 20,200 56.86 56.86 55.01 0 0 0
18/03/2024
56.86
 59,814 58.21 59.18 53.36 6,000 1,300 0.3
15/03/2024
57.83
 70,879 57.54 59.67 55.59 0 1,900 -0.1
14/03/2024
57.54
 148,911 59.18 60.06 57.24 5,000 0 0.3
13/03/2024
57.15
 191,166 53.36 57.15 53.36 20,300 10,000 0.6
12/03/2024
52.01
 32,300 49.68 52.78 49.68 2,400 500 0.1
11/03/2024
49.68
 103,001 53.36 55.01 49.68 3,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |