CTCP Ắc quy Tia Sáng (tsb)

18.90
-1.40
(-6.90%)
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
(2026-08-18) 		-1 -4.69% 197,300 -200 -0.0
18.90
24.70
18.90
2 tháng
(2026-07-20) 		0.90 4.64% 397,800 -11,300 -0.2
18.90
24.70
18.90
3 tháng
(2026-06-19) 		-0.80 -3.79% 485,400 -20,700 -0.4
18.90
24.70
18.90
6 tháng
(2026-03-23) 		0.50 2.53% 797,400 -37,800 -0.8
18.70
25.30
18.90
12 tháng
(2025-09-22) 		-17.70 -46.58% 1,550,300 96,100 3.0
18.70
38
18.90
24 tháng
(2024-09-27) 		-25.59 -55.77% 2,589,057 215,100 7.8
18.70
52.56
18.90
36 tháng
(2023-10-03) 		-24.82 -55.01% 6,871,613 270,100 10.6
18.70
57.83
18.90
60 tháng
(2021-10-13) 		8.94 78.68% 13,218,753 422,300 18.5
8.09
58.21
18.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
30.08
 6,600 30.08 30.08 30.08 0 0 0
23/08/2023
30.27
 7,300 32.70 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
 8,666 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
 13,101 31.53 31.53 31.14 0 0 0
15/08/2023
31.53
 5,100 30.17 31.63 30.17 0 0 0
14/08/2023
31.82
 300 31.82 31.82 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 32.02 32.02 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 32.31 32.31 32.21 0 0 0
04/08/2023
32.41
 4,715 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 30.56 32.79 29.11 0 0 0
01/08/2023
31.05
 12,500 31.53 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 32.60 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
 5,041 32.99 33.47 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
 2,201 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 33.47 33.47 32.99 0 0 0
17/07/2023
33.96
 7,400 34.35 34.35 33.96 0 0 0
14/07/2023
34.44
 2,245 33.57 34.44 33.57 0 0 0
13/07/2023
33.57
 6,100 33.47 33.76 33.47 0 0 0
12/07/2023
33.76
 100 33.76 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
45.31
 16,203 43.76 45.41 43.18 500 0 0.0
07/07/2023
33.47
 1,102 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 33.57 33.96 33.57 0 0 0
04/07/2023: Cổ tức tiền mặt tỉ lệ: 5%
04/07/2023
33.96
 3,728 33.96 33.96 33.96 0 0 0
03/07/2023
34.35
 100 34.35 34.35 34.35 0 0 0
30/06/2023
19.42
 2,500 19.61 19.61 19.42 0 0 0
29/06/2023
33.49
 4,500 33.49 33.96 33.49 0 0 0
28/06/2023
34.35
 300 33.87 34.35 33.87 0 0 0
27/06/2023
33.58
 700 34.06 34.06 33.58 0 0 0
26/06/2023
33.96
 1,200 34.25 34.25 33.96 0 0 0
23/06/2023
34.06
 0 34.06 34.06 34.06 0 0 0
22/06/2023
34.06
 18,500 34.25 34.25 32.53 0 0 0
21/06/2023
34.25
 20,900 33.58 34.25 31.67 0 0 0
20/06/2023
19.42
 2,500 19.61 19.61 19.42 0 0 0
19/06/2023
33.58
 23,510 34.44 35.40 33.58 0 0 0
16/06/2023
33.49
 10,630 34.35 34.44 33.49 0 0 0
15/06/2023
33.49
 100 33.49 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
19.42
 2,500 19.61 19.61 19.42 0 0 0
12/06/2023
33.96
 7,960 34.82 34.92 33.96 0 0 0
09/06/2023
34.44
 4,000 33.01 34.44 33.01 0 0 0
08/06/2023
33.20
 1,100 33.20 33.20 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
 6,708 33.58 34.35 33.49 0 0 0
05/06/2023
33.49
 1,333 33.49 33.49 33.49 0 0 0
02/06/2023
34.44
 11,928 33.01 34.44 33.01 0 0 0
01/06/2023
33.58
 8,438 32.72 34.44 32.72 0 0 0
31/05/2023
34.44
 9,500 34.35 34.44 33.49 0 0 0
30/05/2023
34.44
 1,800 32.34 35.30 32.34 0 100 -0.0
29/05/2023
35.40
 11,481 33.77 35.40 33.77 0 0 0
26/05/2023
33.49
 1,119 34.35 34.35 33.49 0 0 0
25/05/2023
33.20
 200 33.20 33.20 33.20 0 0 0
24/05/2023
32.24
 0 32.24 32.24 32.24 0 0 0
23/05/2023
32.24
 1,600 32.24 32.34 32.24 0 0 0
22/05/2023
32.15
 1,301 33.01 33.10 32.15 0 0 0
19/05/2023
33.01
 901 33.20 33.20 32.53 0 0 0
18/05/2023
33.29
 200 33.29 33.29 33.29 0 0 0
17/05/2023
33.49
 418 32.62 33.49 32.62 0 0 0
16/05/2023
32.53
 657 34.44 34.44 31.67 0 0 0
15/05/2023
32.53
 2,916 32.24 33.39 32.24 0 0 0
12/05/2023
32.24
 200 32.24 32.24 32.24 0 0 0
11/05/2023
32.15
 6,370 31.67 32.15 31.57 0 0 0
10/05/2023
34.35
 3 34.35 34.35 34.35 0 0 0
09/05/2023
34.35
 10,685 33.96 34.35 30.62 0 0 0
08/05/2023
33.96
 3,516 34.16 34.16 33.96 0 0 0
05/05/2023
34.16
 2,300 34.16 34.16 33.49 0 0 0
04/05/2023
34.25
 1,200 34.25 34.25 34.25 0 0 0
03/05/2023
33.49
 100 33.49 33.49 33.49 0 0 0
02/05/2023
40.09
 31,102 40.37 40.47 37.31 0 0 0
01/05/2023
21.53
 60,145 21.53 21.53 21.05 0 0 0
28/04/2023
34.44
 305 34.44 34.44 34.44 0 0 0
27/04/2023
34.44
 8,700 33.49 34.44 33.49 0 0 0
26/04/2023
33.49
 2,500 33.96 33.96 31.57 0 0 0
25/04/2023
33.77
 4,000 33.96 33.96 33.49 1,500 0 0.1
24/04/2023
33.96
 1,503 33.96 33.96 33.96 0 0 0
21/04/2023
33.96
 3,500 33.96 33.96 33.58 0 0 0
20/04/2023
34.06
 3,200 34.44 34.44 33.96 200 0 0.0
19/04/2023
34.44
 3,400 34.44 34.44 34.44 0 0 0
18/04/2023
34.06
 3,600 34.44 34.44 34.06 0 0 0
17/04/2023
34.44
 17,800 34.44 34.44 34.44 0 0 0
14/04/2023
34.06
 5,500 34.44 34.44 34.06 0 0 0
13/04/2023
34.06
 1,100 34.25 34.25 34.06 0 0 0
12/04/2023
34.25
 3,700 33.68 34.44 33.49 0 0 0
11/04/2023
34.44
 3,900 34.35 34.44 34.16 0 0 0
10/04/2023
45.92
 11,158 44.49 45.92 43.05 0 0 0
07/04/2023
34.06
 6,710 33.68 34.35 33.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |