CTCP Ắc quy Tia Sáng (tsb)

35.10
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/03/2024
55.11
 29,722 55.59 55.89 52.39 100 0 0.0
07/03/2024
55.50
 40,901 52.10 55.98 52.10 1,200 0 0.1
06/03/2024
52.10
 39,685 52.01 52.39 50.45 100 4,900 -0.3
05/03/2024
52.59
 47,323 52.39 53.36 52.30 0 100 -0.0
04/03/2024
53.36
 38,168 54.72 54.82 52.39 0 0 0
01/03/2024
54.33
 52,546 55.30 56.76 54.14 1,600 0 0.1
29/02/2024
55.30
 143,178 57.73 57.73 54.14 100 100 -0.0
28/02/2024
57.73
 80,297 56.18 60.16 56.18 0 0 0
27/02/2024
56.18
 222,342 51.42 56.18 51.33 10,000 10,000 -0.0
26/02/2024
51.13
 101,704 50.84 51.91 49.97 16,900 17,300 -0.0
23/02/2024
49.39
 71,850 48.61 51.03 48.03 400 0 0.0
22/02/2024
48.61
 38,214 49.00 49.68 48.51 0 9,400 -0.5
21/02/2024
49.00
 78,424 51.42 51.42 48.42 200 100 0.0
20/02/2024
49.77
 94,791 51.33 51.33 49.00 0 1,200 -0.1
19/02/2024
46.67
 68,256 42.50 46.67 42.50 0 0 0
16/02/2024
42.50
 10,300 41.72 42.59 40.75 100 0 0.0
15/02/2024
41.72
 2,701 41.72 41.72 41.72 0 0 0
07/02/2024
41.72
 4,200 40.85 41.72 40.75 200 0 0.0
06/02/2024
41.72
 2,100 40.46 41.72 40.46 100 0 0.0
05/02/2024
41.72
 1,600 41.72 41.72 41.72 0 0 0
02/02/2024
41.72
 14,918 43.66 43.66 41.72 0 300 -0.0
01/02/2024
43.66
 14,700 39.78 43.95 39.78 0 0 0
31/01/2024
39.97
 7,501 40.27 40.56 39.97 400 0 0.0
30/01/2024
40.27
 6,601 40.36 40.36 39.78 600 0 0.0
29/01/2024
40.36
 1,700 40.56 40.56 39.29 800 0 0.0
26/01/2024
40.75
 700 40.27 40.75 40.27 0 0 0
25/01/2024
38.91
 19,625 38.81 38.91 37.84 200 0 0.0
24/01/2024
40.75
 2,100 40.75 40.75 40.65 0 0 0
23/01/2024
40.75
 2,700 41.04 41.04 40.75 0 200 -0.0
22/01/2024
40.75
 13,800 40.85 40.85 39.88 600 0 0.0
19/01/2024
40.85
 6,901 40.75 42.69 40.75 200 0 0.0
18/01/2024
41.24
 19,700 41.04 42.50 40.75 200 0 0.0
17/01/2024
41.24
 2,700 41.53 41.53 41.04 0 0 0
16/01/2024
41.53
 4,500 41.72 41.72 41.53 0 0 0
15/01/2024
41.62
 5,900 41.72 41.72 41.53 400 0 0.0
12/01/2024
41.62
 4,100 42.69 42.69 41.62 600 0 0.0
11/01/2024
42.69
 1,400 42.01 42.69 42.01 0 0 0
10/01/2024
42.01
 800 41.91 42.01 41.91 200 0 0.0
09/01/2024
41.91
 1,300 39.39 42.40 39.39 600 0 0.0
08/01/2024
42.11
 10,600 41.72 42.69 41.72 800 0 0.0
05/01/2024
43.08
 2,116 42.69 43.08 42.11 0 0 0
04/01/2024
42.69
 12,300 42.21 43.18 42.21 200 0 0.0
03/01/2024
42.88
 17,001 42.50 43.95 42.50 200 0 0.0
02/01/2024
42.50
 8,900 42.69 42.69 40.75 100 0 0.0
29/12/2023
42.69
 3,600 42.69 42.69 40.94 200 0 0.0
28/12/2023
42.69
 2,200 42.69 42.69 42.21 0 0 0
27/12/2023
42.69
 1,600 42.69 42.69 42.69 0 0 0
26/12/2023
42.69
 17,400 42.69 43.95 42.69 1,100 0 0.0
25/12/2023
42.69
 1,900 42.88 42.98 42.69 0 0 0
22/12/2023
42.88
 3,800 42.79 42.88 42.69 0 0 0
21/12/2023
42.79
 600 43.66 43.66 42.79 0 0 0
20/12/2023
43.66
 700 42.98 43.66 42.69 500 0 0.0
19/12/2023
42.98
 2,200 42.88 42.98 42.88 0 0 0
18/12/2023
42.88
 7,900 42.69 42.88 42.69 0 0 0
15/12/2023
42.69
 4,700 42.30 43.95 42.69 0 0 0
14/12/2023
42.30
 2,300 42.69 43.66 41.72 0 0 0
13/12/2023
42.69
 7,200 42.79 42.88 42.69 0 0 0
12/12/2023
42.79
 1,500 42.79 42.79 42.79 0 0 0
11/12/2023
42.79
 3,100 42.69 43.76 42.79 400 0 0.0
08/12/2023
42.69
 9,200 42.69 44.53 42.69 200 0 0.0
07/12/2023
42.69
 13,800 43.76 43.76 42.69 400 0 0.0
06/12/2023
43.76
 2,100 44.05 44.05 43.66 0 0 0
05/12/2023
44.05
 4,200 43.66 44.05 43.66 200 0 0.0
04/12/2023
43.66
 1,800 43.66 44.44 43.37 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |