CTCP Ắc quy Tia Sáng (tsb)

21
0.90
(4.48%)
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
(2026-05-18) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
43.66
 6,200 43.56 44.53 43.18 400 0 0
30/11/2023
43.56
 1,600 43.66 43.66 43.37 200 0 0.0
29/11/2023
43.66
 5,100 44.34 44.34 43.37 0 0 0
28/11/2023
44.34
 26,100 44.53 44.53 42.69 400 0 0.0
27/11/2023
44.53
 3,300 43.66 44.53 42.88 1,800 0 0.1
24/11/2023
43.66
 26,000 44.24 44.24 42.69 600 0 0.0
23/11/2023
44.24
 14,800 44.63 44.63 44.24 600 0 0.0
22/11/2023
44.63
 8,700 44.34 45.60 44.53 0 0 0
21/11/2023
44.34
 8,000 46.47 46.47 44.24 1,000 0 0.0
20/11/2023
46.47
 16,900 44.63 46.47 43.27 1,000 0 0.0
17/11/2023
44.63
 27,100 46.77 46.77 44.63 0 0 0
16/11/2023
46.77
 9,200 46.57 46.77 45.89 1,100 0 0.1
15/11/2023
46.57
 11,100 45.80 47.06 44.73 0 0 0
14/11/2023
45.80
 7,600 47.06 47.54 45.80 800 0 0.0
13/11/2023
47.06
 8,100 47.54 47.54 47.06 800 0 0.0
10/11/2023
47.54
 10,700 46.18 47.54 46.57 0 0 0
09/11/2023
46.18
 12,500 47.93 47.93 45.80 1,200 0 0.1
08/11/2023
47.93
 6,700 46.57 47.93 46.47 0 0 0
07/11/2023
46.57
 20,100 46.47 46.57 45.60 0 0 0
06/11/2023
46.47
 6,300 46.18 48.51 43.66 300 0 0.0
03/11/2023
46.18
 10,400 45.70 46.57 43.08 700 0 0.0
02/11/2023
45.70
 24,900 41.62 45.70 41.62 0 500 -0.0
01/11/2023
41.62
 6,900 40.75 42.01 39.78 400 0 0.0
31/10/2023
40.75
 2,900 41.24 41.24 37.94 200 1,000 -0.0
30/10/2023
41.24
 7,700 41.53 41.53 41.24 0 0 0
27/10/2023
41.53
 22,000 41.62 42.69 40.94 500 0 0
26/10/2023
41.62
 83,200 44.83 44.83 40.36 700 0 0.0
25/10/2023
44.83
 14,600 45.60 46.09 43.66 0 0 0
24/10/2023
45.60
 2,400 43.66 45.60 43.66 0 0 0
23/10/2023
43.66
 30,800 47.54 50.45 43.66 0 0 0
20/10/2023
47.54
 29,000 45.60 47.54 44.63 0 0 0
19/10/2023
45.60
 38,300 47.06 47.06 45.12 0 0 0
18/10/2023
47.06
 26,400 50.36 50.36 47.06 1,000 0 0.0
17/10/2023
50.36
 11,400 50.36 51.42 49.77 0 0 0
16/10/2023
50.36
 40,000 52.20 52.20 49.39 700 0 0.0
13/10/2023
52.20
 37,200 51.23 56.27 51.23 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |