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)
12/10/2023
51.23
 60,800 46.57 51.23 46.57 0 0 0
11/10/2023
46.57
 5,200 46.28 47.35 46.28 0 0 0
10/10/2023
46.28
 22,900 45.50 47.54 45.60 0 0 0
09/10/2023
45.50
 8,600 45.31 46.09 45.12 0 0 0
06/10/2023
45.31
 16,200 44.63 45.41 43.18 500 0 0.0
05/10/2023
44.63
 21,800 46.57 46.57 43.66 800 0 0.0
04/10/2023
46.57
 11,100 45.12 46.57 43.66 0 0 0
03/10/2023
45.12
 24,700 45.41 45.41 42.69 0 0 0
02/10/2023
45.41
 14,300 45.70 45.70 45.31 1,000 0 0.0
29/09/2023
45.70
 19,400 47.06 47.44 45.70 0 0 0
28/09/2023
47.06
 21,700 47.15 47.54 46.57 0 0 0
27/09/2023
47.15
 23,900 44.63 47.15 42.69 0 0 0
26/09/2023
44.63
 32,300 45.60 47.44 44.63 1,000 0 0.0
25/09/2023
45.60
 32,200 50.65 53.36 45.60 0 0 0
22/09/2023
50.65
 166,900 51.42 51.42 46.28 7,000 0 0.3
21/09/2023
51.42
 65,500 54.04 54.04 51.42 0 0 0
20/09/2023
54.04
 29,100 55.01 56.18 53.75 0 0 0
19/09/2023
55.01
 41,600 54.04 55.59 53.36 5,000 0 0
18/09/2023
54.04
 55,300 58.02 58.02 53.36 8,500 300 0.5
15/09/2023
58.02
 107,700 58.21 61.03 55.79 7,600 0 0
14/09/2023
58.21
 223,700 58.02 63.74 55.59 8,500 3,500 0.3
13/09/2023
58.02
 148,100 52.78 58.02 55.50 30,600 0 1.8
12/09/2023
52.78
 147,600 48.03 52.78 44.92 14,100 0 0.7
11/09/2023
48.03
 140,700 49.97 49.97 45.80 40,700 0 2.0
08/09/2023
49.97
 352,800 45.89 50.45 47.54 41,600 0 2.2
07/09/2023
45.89
 277,200 41.72 45.89 44.24 0 0 0
06/09/2023
41.72
 39,700 37.94 41.72 41.72 0 0 0
05/09/2023
37.94
 48,100 34.54 37.94 37.94 0 0 0
31/08/2023
34.54
 470,300 31.44 34.54 33.96 0 0 0
30/08/2023
31.44
 11,800 30.08 31.44 30.08 0 0 0
29/08/2023
30.08
 13,400 30.27 30.27 30.08 0 0 0
28/08/2023
30.27
 3,000 30.56 30.56 30.08 0 0 0
25/08/2023
30.56
 3,500 30.08 31.05 30.56 0 0 0
24/08/2023
30.08
 6,600 30.27 30.27 30.08 0 0 0
23/08/2023
30.27
 7,300 29.79 32.70 30.08 0 0 0
22/08/2023
29.79
 3,000 30.08 30.08 29.79 0 0 0
21/08/2023
30.08
 8,600 29.59 30.08 29.59 0 0 0
18/08/2023
29.59
 13,200 31.24 31.24 29.59 0 0 0
17/08/2023
31.24
 1,200 31.53 31.53 31.05 0 0 0
16/08/2023
31.53
 13,100 31.53 31.53 31.14 0 0 0
15/08/2023
31.53
 5,100 31.82 31.82 30.17 0 0 0
14/08/2023
31.82
 300 32.02 32.02 31.82 0 0 0
11/08/2023
32.02
 1,200 32.02 32.02 32.02 0 0 0
10/08/2023
32.02
 10,400 32.02 32.02 31.05 0 0 0
09/08/2023
32.02
 900 32.21 32.21 32.02 0 0 0
08/08/2023
32.21
 7,000 32.21 32.21 30.66 0 0 0
07/08/2023
32.21
 700 32.41 32.41 32.21 0 0 0
04/08/2023
32.41
 4,700 32.50 32.50 31.05 0 0 0
03/08/2023
32.50
 2,100 31.53 32.50 31.05 0 0 0
02/08/2023
31.53
 2,300 31.05 32.79 29.11 0 0 0
01/08/2023
31.05
 12,500 31.14 31.63 28.23 0 0 0
31/07/2023
31.14
 500 32.02 32.02 31.14 0 0 0
28/07/2023
32.02
 0 32.02 32.02 32.02 0 0 0
27/07/2023
32.02
 3,100 32.21 33.28 32.02 0 0 0
26/07/2023
32.21
 0 32.21 32.21 32.21 0 0 0
25/07/2023
32.21
 5,000 33.57 33.57 32.02 0 0 0
24/07/2023
33.57
 3,900 33.57 33.96 33.57 0 0 0
21/07/2023
33.57
 500 33.57 33.57 33.57 0 0 0
20/07/2023
33.57
 2,200 33.96 33.96 33.47 0 0 0
19/07/2023
33.96
 2,900 32.99 33.96 32.99 0 0 0
18/07/2023
32.99
 4,700 33.96 33.96 32.99 0 0 0
17/07/2023
33.96
 7,400 34.44 34.44 33.96 0 0 0
14/07/2023
34.44
 2,200 33.57 34.44 33.57 0 0 0
13/07/2023
33.57
 6,100 33.76 33.76 33.47 0 0 0
12/07/2023
33.76
 100 33.47 33.76 33.76 0 0 0
11/07/2023
33.47
 400 33.47 33.47 33.47 0 0 0
10/07/2023
33.47
 0 33.47 33.47 33.47 0 0 0
07/07/2023
33.47
 1,100 33.96 33.96 33.47 0 0 0
06/07/2023
33.96
 3,000 33.96 33.96 33.96 0 0 0
05/07/2023
33.96
 1,100 33.96 33.96 33.57 0 0 0
04/07/2023: Cổ tức tiền mặt tỉ lệ: 5%
04/07/2023
33.96
 3,728 34.35 34.35 33.96 0 0 0
03/07/2023
34.35
 100 33.49 34.35 34.35 0 0 0
30/06/2023
33.49
 1,006 33.49 33.49 33.49 0 0 0
29/06/2023
33.49
 4,500 34.35 34.35 33.49 0 0 0
28/06/2023
34.35
 300 33.96 34.35 33.87 0 0 0
27/06/2023
33.96
 0 33.96 33.96 33.96 0 0 0
26/06/2023
33.96
 1,200 34.06 34.25 33.96 0 0 0
23/06/2023
34.06
 0 34.25 34.06 34.06 0 0 0
22/06/2023
34.25
 1,800 33.77 34.25 34.25 0 0 0
21/06/2023
33.77
 20,900 33.87 34.25 31.67 0 0 0
20/06/2023
33.87
 2,406 33.58 33.96 33.68 0 0 0
19/06/2023
33.58
 23,510 33.49 35.40 33.58 0 0 0
16/06/2023
33.49
 10,630 33.49 34.44 33.49 0 0 0
15/06/2023
33.49
 100 33.39 33.49 33.49 0 0 0
14/06/2023
33.39
 1,700 33.39 33.39 33.29 0 0 0
13/06/2023
33.39
 5,934 33.96 34.35 33.10 0 0 0
12/06/2023
33.96
 7,900 33.01 34.92 33.96 0 0 0
09/06/2023
33.01
 1,000 33.20 33.20 33.01 0 0 0
08/06/2023
33.20
 1,100 33.49 33.49 33.20 0 0 0
07/06/2023
33.49
 4,400 33.49 33.49 33.49 0 0 0
06/06/2023
33.49
 4,708 33.49 34.35 33.49 0 0 0
05/06/2023
33.49
 1,333 34.44 34.44 33.49 0 0 0
02/06/2023
34.44
 11,928 33.58 34.44 33.01 0 0 0
01/06/2023
33.58
 8,438 34.44 34.44 32.72 0 0 0
31/05/2023
34.44
 8,500 34.44 34.44 33.49 0 0 0
30/05/2023
34.44
 1,800 35.40 35.40 32.34 0 100 -0.0
29/05/2023
35.40
 11,481 33.49 35.40 33.77 0 0 0
26/05/2023
33.49
 1,119 33.20 34.35 33.49 0 0 0
25/05/2023
33.20
 200 32.24 33.20 33.20 0 0 0
24/05/2023
32.24
 0 32.24 32.24 32.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |