CTCP Ắc quy Tia Sáng (tsb)

24.70
-0.60
(-2.37%)
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
(2025-12-29) 		-2.30 -8.68% 209,900 26,300 0.7
23.60
27.90
25.30
2 tháng
(2025-11-28) 		-10.10 -29.45% 458,500 98,500 2.7
23.60
37
25.30
3 tháng
(2025-10-29) 		-11.90 -32.96% 491,400 103,500 2.9
23.60
37
25.30
6 tháng
(2025-07-31) 		-16.80 -40.98% 663,300 139,400 4.2
23.60
41
25.30
12 tháng
(2025-02-03) 		-16.99 -41.24% 1,290,422 221,200 7.1
23.60
42.66
25.30
24 tháng
(2024-02-07) 		-17.52 -41.99% 4,646,874 273,700 9.7
23.60
57.83
25.30
36 tháng
(2023-02-13) 		-15.22 -38.61% 8,909,950 457,800 18.5
23.60
58.21
25.30
60 tháng
(2021-02-22) 		15.93 192.76% 12,065,045 461,000 18.6
8.09
58.21
25.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |