CTCP Thành Thành Công - Biên Hòa (sbt)

12
-0.20
(-1.64%)
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
(2024-10-16) 		-0.45 -3.61% 20,608,000 -1,945,494 -23.8
11.80
12.60
12
2 tháng
(2024-09-16) 		-1.25 -9.43% 64,520,000 -1,981,794 -24.0
11.80
13.65
12
3 tháng
(2024-08-19) 		-1.10 -8.40% 105,880,900 -3,048,494 -37.7
11.80
13.65
12
6 tháng
(2024-05-20) 		0.20 1.69% 318,824,400 -3,589,107 -44.1
11.40
13.65
12
12 tháng
(2023-11-21) 		-1.80 -13.04% 634,244,600 -24,895,931 -313.0
10.75
14.10
12
24 tháng
(2022-11-28) 		0.91 8.20% 1,362,852,300 1,865,125 49.6
10.75
17.15
12
36 tháng
(2021-12-01) 		-9.07 -43.05% 2,080,962,300 9,782,633 167.2
9.05
22.81
12
60 tháng
(2019-12-12) 		-3.26 -21.39% 3,898,099,350 8,467,603 160.6
9.05
22.81
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2021
19.12
 4,289,700 19.29 19.29 18.99 223,700 66,500 3.5
09/04/2021
19.29
 3,497,800 19.24 19.29 18.99 269,500 61,300 4.7
08/04/2021
19.24
 1,851,800 19.29 19.37 19.03 221,400 12,800 4.7
07/04/2021
19.29
 3,065,200 19.12 19.29 18.78 305,600 5,500 6.7
06/04/2021
19.12
 2,049,100 19.29 19.29 18.86 151,200 78,100 1.6
05/04/2021
19.29
 2,575,000 19.46 19.63 19.12 526,100 54,300 10.9
02/04/2021
19.46
 3,114,700 19.46 19.54 19.03 186,800 211,900 -0.6
01/04/2021
19.46
 3,398,900 19.03 19.46 18.73 319,900 165,000 3.5
31/03/2021
19.03
 3,792,400 18.86 19.07 18.61 264,600 129,300 3.0
30/03/2021
18.86
 2,455,100 18.73 18.99 18.65 132,500 87,100 1.0
29/03/2021
18.73
 3,575,300 18.69 19.07 18.44 183,700 47,300 3.0
26/03/2021
18.69
 4,903,900 18.82 18.82 17.50 279,200 76,700 4.4
25/03/2021
18.82
 3,318,700 19.29 19.29 18.27 71,200 55,200 0.4
24/03/2021
19.29
 3,544,700 19.80 19.80 18.44 27,400 15,700 0.3
23/03/2021
19.80
 2,861,700 19.97 19.97 19.37 113,200 45,800 1.6
22/03/2021
19.97
 5,126,300 19.54 19.97 19.46 128,300 2,500 2.9
19/03/2021
19.54
 5,453,700 19.97 19.97 19.46 204,100 324,100 -2.7
18/03/2021
19.97
 4,330,500 19.97 20.05 19.63 99,400 53,000 1.1
17/03/2021
19.97
 3,824,100 20.14 20.14 19.67 54,400 68,500 -0.3
16/03/2021
20.14
 3,157,600 20.22 20.22 19.63 63,500 64,200 -0.0
15/03/2021
20.22
 3,897,600 20.22 20.52 19.92 1,400 126,900 -3.0
12/03/2021
20.22
 13,267,400 19.29 20.31 19.29 131,100 275,900 -3.4
11/03/2021
19.29
 4,614,000 19.20 19.29 18.95 400 39,400 -0.9
10/03/2021
19.20
 3,411,500 19.20 19.29 18.82 23,000 87,400 -1.4
09/03/2021
19.20
 4,088,500 18.95 19.20 18.39 43,700 22,800 0.5
08/03/2021
18.95
 3,824,900 19.07 19.29 18.61 22,200 78,800 -1.3
05/03/2021
19.07
 3,283,300 19.12 19.12 18.35 80,500 38,600 0.9
04/03/2021
19.12
 3,325,200 19.46 19.46 18.27 1,200 114,300 -2.6
03/03/2021
19.46
 3,212,300 19.46 19.54 19.16 7,800 97,900 -2.1
02/03/2021
19.46
 3,497,300 19.46 19.67 19.12 234,600 126,000 2.5
01/03/2021
19.46
 5,679,500 18.44 19.46 18.35 583,400 8,400 12.6
26/02/2021
18.44
 3,412,700 18.65 18.65 17.84 58,500 63,300 -0.1
25/02/2021
18.65
 2,652,700 18.99 18.99 18.44 108,400 44,600 1.4
24/02/2021
18.99
 3,079,100 19.12 19.37 18.31 0 27,100 -0.6
23/02/2021
19.12
 4,022,600 18.69 19.37 18.69 31,500 108,600 -1.7
22/02/2021
18.69
 4,813,400 19.41 19.54 18.27 12,100 161,500 -3.3
19/02/2021
19.41
 3,947,000 19.84 19.84 19.16 1,700 255,800 -5.8
18/02/2021
19.84
 3,832,800 19.84 20.22 19.12 11,400 72,200 -1.4
17/02/2021
19.84
 5,312,700 18.61 19.88 19.46 97,100 74,700 0.5
09/02/2021
18.61
 5,348,500 17.46 18.65 17.42 222,600 346,900 -2.6
08/02/2021
17.46
 5,003,000 17.42 18.35 16.57 174,000 472,000 -6.4
05/02/2021
17.42
 4,494,200 16.31 17.42 16.06 245,800 149,000 1.9
04/02/2021
16.31
 3,067,300 16.31 16.48 15.97 74,100 417,400 -6.5
03/02/2021
16.31
 4,687,800 15.25 16.31 15.25 245,600 712,700 -8.6
02/02/2021
15.25
 2,567,500 14.27 15.25 13.59 415,900 32,100 6.6
01/02/2021
14.27
 2,714,400 15.29 15.72 14.27 114,800 148,300 -0.6
29/01/2021
15.29
 5,547,500 15.63 15.97 14.57 591,500 622,100 -0.7
28/01/2021
15.63
 2,100,600 16.78 16.78 15.63 162,700 80,000 1.5
27/01/2021
16.78
 3,584,600 18.01 18.01 16.78 379,000 15,000 7.3
26/01/2021
18.01
 5,080,600 19.03 19.03 17.71 120,700 17,100 2.2
25/01/2021
19.03
 4,866,200 20.26 20.26 19.03 45,200 97,600 -1.2
22/01/2021
20.26
 4,219,200 20.39 20.73 19.97 882,400 51,500 20.1
21/01/2021
20.39
 5,934,600 19.88 20.56 19.63 1,084,500 9,000 25.3
20/01/2021
19.88
 4,344,500 20.39 20.39 18.99 297,200 2,000 6.9
19/01/2021
20.39
 5,533,700 21.24 21.50 19.75 523,100 2,000 12.7
18/01/2021
21.24
 9,086,000 20.22 21.50 20.22 946,500 94,200 20.6
15/01/2021
20.22
 7,790,100 19.41 20.31 19.80 1,097,500 2,000 25.8
14/01/2021
19.41
 4,803,800 19.16 19.50 18.86 1,094,600 90,300 22.8
13/01/2021
19.16
 3,418,000 19.41 19.67 19.12 37,500 2,000 0.8
12/01/2021
19.41
 4,117,400 19.41 19.63 19.20 136,500 92,200 1.0
11/01/2021
19.41
 8,946,700 18.52 19.41 18.52 129,300 46,500 1.8
08/01/2021
18.52
 6,506,600 18.05 18.52 17.84 56,700 17,200 0.8
07/01/2021
18.05
 3,081,100 18.05 18.14 17.84 53,500 13,200 0.9
06/01/2021
18.05
 3,605,000 18.14 18.56 17.84 37,700 4,200 0.7
05/01/2021
18.14
 6,889,000 17.80 18.69 17.76 123,400 10,100 2.5
04/01/2021
17.80
 3,671,100 17.80 18.01 17.76 1,000 23,200 -0.5
31/12/2020
17.80
 3,486,570 17.71 17.80 17.54 3,670 780 0.1
30/12/2020
17.71
 3,114,090 17.80 17.84 17.59 8,070 1,000 0
29/12/2020
17.80
 4,638,540 17.80 18.10 17.63 1,750,560 15,820 36.3
28/12/2020
17.80
 4,682,940 17.76 17.97 17.54 1,419,560 11,590 29.4
25/12/2020
17.76
 3,936,960 17.42 17.88 16.82 93,800 29,720 1.3
24/12/2020
17.42
 2,449,550 18.01 18.10 16.78 233,740 27,560 4.3
23/12/2020
18.01
 3,081,530 18.27 18.52 17.80 1,394,310 103,100 27.8
22/12/2020
18.27
 4,109,180 17.67 18.48 17.59 1,026,040 26,870 21.3
21/12/2020
17.67
 4,862,580 16.82 17.80 17.12 185,310 71,330 2.3
18/12/2020
16.82
 3,567,020 16.82 17.03 16.82 458,940 1,176,730 -14.2
17/12/2020
16.82
 4,304,100 16.82 17.16 16.53 37,850 37,750 0.0
16/12/2020
16.82
 4,051,590 16.65 16.99 16.61 42,220 65,060 -0.5
15/12/2020
16.65
 3,241,630 16.82 16.91 16.61 45,530 171,550 -2.5
14/12/2020
16.82
 4,736,580 15.97 17.03 15.97 221,380 48,840 3.4
11/12/2020
15.97
 3,208,190 15.76 16.06 15.63 140,570 14,630 2.4
10/12/2020
15.76
 3,447,240 16.23 16.31 15.76 42,740 7,500 0.7
09/12/2020
16.23
 3,661,190 16.19 16.36 16.06 94,820 19,810 1.4
08/12/2020
16.19
 2,930,860 16.23 16.36 16.06 3,500 6,400 -0.1
07/12/2020
16.23
 3,294,030 16.31 16.57 16.14 323,930 59,440 5.0
04/12/2020
16.31
 4,559,540 16.10 16.74 15.85 656,430 239,850 7.8
03/12/2020
16.10
 3,353,140 16.14 16.31 16.02 565,590 485,450 1.5
02/12/2020
16.14
 5,853,660 15.72 16.31 15.68 160,000 30,610 2.5
01/12/2020
15.72
 4,886,230 15.34 15.72 15.00 166,190 65,060 1.9
30/11/2020
15.34
 3,154,740 15.59 15.63 15.34 5,740 41,020 -0.6
27/11/2020
15.59
 4,849,500 15.17 15.63 14.91 122,830 166,450 -0.7
26/11/2020
15.17
 3,160,950 15.63 15.72 15.17 18,420 99,220 -1.5
25/11/2020
15.63
 3,461,010 15.68 15.80 15.34 216,500 282,670 -1.2
24/11/2020
15.68
 6,761,380 14.83 15.68 14.78 103,730 12,420 1.6
23/11/2020
14.83
 3,421,450 14.87 15.04 14.74 121,870 10,700 1.9
20/11/2020
14.87
 4,357,340 14.66 14.87 14.49 277,160 13,230 4.6
19/11/2020
14.66
 7,067,060 13.76 14.70 13.68 95,920 32,750 1.1
18/11/2020
13.76
 3,795,020 13.47 13.76 13.42 640,770 15,010 10.1
17/11/2020
13.47
 3,168,470 13.42 13.72 13.25 5,442,572 5,466,472 -0.4
16/11/2020
13.42
 2,986,970 13.72 13.76 13.34 51,180 5,000 0.7

Chính sách bảo mật | Điều khoản sử dụng |