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)
25/06/2020
12.01
 2,141,940 12.22 12.22 11.97 50 76,910 -1.1
24/06/2020
12.22
 2,176,980 12.34 12.38 12.14 11,640 62,300 -0.8
23/06/2020
12.34
 2,294,090 12.18 12.47 12.18 110,710 15,660 1.4
22/06/2020
12.18
 2,095,740 11.97 12.22 11.97 9,220 1,810 0.1
19/06/2020
11.97
 3,971,920 12.18 12.34 11.97 146,160 1,926,930 -25.9
18/06/2020
12.18
 2,052,840 12.18 12.26 11.93 34,550 26,660 0.1
17/06/2020
12.18
 2,114,280 12.26 12.47 11.97 8,610 47,020 -0.6
16/06/2020
12.26
 2,060,210 12.10 12.38 12.10 32,970 8,830 0.4
15/06/2020
12.10
 2,329,970 12.75 12.75 12.06 2,600 186,980 -2.8
12/06/2020
12.75
 2,705,060 13.33 13.33 12.43 6,040 109,450 -1.6
11/06/2020
13.33
 3,115,710 13.33 13.50 12.59 80,620 70,390 0.2
10/06/2020
13.33
 2,622,800 13.29 13.66 12.96 209,660 68,670 2.3
09/06/2020
13.29
 2,200,060 13.25 13.74 13.25 12,500 128,510 -1.9
08/06/2020
13.25
 3,888,870 12.38 13.25 12.51 276,670 42,570 3.7
05/06/2020
12.38
 2,147,320 12.38 12.43 12.26 62,240 7,850 0.8
04/06/2020
12.38
 2,391,630 12.30 12.51 12.30 105,790 19,270 1.3
03/06/2020
12.30
 2,182,430 12.30 12.34 12.18 39,670 69,620 -0.4
02/06/2020
12.30
 2,278,140 12.34 12.43 12.18 122,060 54,740 1.0
01/06/2020
12.34
 2,283,640 12.26 12.34 12.18 368,030 51,710 4.7
29/05/2020
12.26
 2,152,040 12.26 12.26 12.10 51,670 75,300 -0.3
28/05/2020
12.26
 2,274,090 12.30 12.34 12.18 49,550 12,120 0.6
27/05/2020
12.30
 2,475,670 12.34 12.59 12.18 103,000 76,910 0.4
26/05/2020
12.34
 3,187,300 12.18 12.63 12.18 575,690 8,550 8.5
25/05/2020
12.18
 2,147,130 12.26 12.26 12.18 18,500 35,030 -0.2
22/05/2020
12.26
 2,288,600 12.43 12.51 12.14 27,000 46,220 -0.3
21/05/2020
12.43
 2,392,370 12.30 12.47 12.22 42,110 33,760 0.1
20/05/2020
12.30
 2,795,820 12.34 12.34 12.22 52,220 0 0.8
19/05/2020
12.34
 2,165,200 12.10 12.47 12.10 52,030 11,110 0.6
18/05/2020
12.10
 2,165,970 12.18 12.22 12.01 16,360 84,810 -1.0
15/05/2020
12.18
 2,146,750 12.14 12.30 12.10 16,840 19,030 -0.0
14/05/2020
12.14
 2,280,700 12.30 12.30 12.10 48,480 53,560 -0.1
13/05/2020
12.30
 2,707,620 11.93 12.51 11.77 74,800 16,240 0.9
12/05/2020
11.93
 2,254,630 12.18 12.18 11.89 13,150 6,330 0.1
11/05/2020
12.18
 2,143,070 12.14 12.34 12.01 26,800 91,010 -0.9
08/05/2020
12.14
 3,442,490 11.73 12.38 11.73 196,390 30,570 2.4
07/05/2020
11.73
 2,174,480 11.73 11.81 11.52 18,000 1,480 0.2
06/05/2020
11.73
 2,158,530 11.64 11.77 11.52 8,320 66,420 -0.8
05/05/2020
11.64
 2,258,080 11.64 11.77 11.60 1,140 84,150 -1.2
04/05/2020
11.64
 2,038,650 11.31 12.01 11.36 22,490 68,990 -0.7
29/04/2020
11.31
 2,187,410 11.23 11.52 11.19 111,800 5,830 1.5
28/04/2020
11.23
 2,469,770 11.27 11.56 11.11 12,880 123,020 -1.5
27/04/2020
11.27
 2,246,300 11.56 11.60 11.27 45,930 80,400 -0.5
24/04/2020
11.56
 2,178,120 11.56 11.77 11.36 14,130 121,010 -1.5
23/04/2020
11.56
 3,482,080 11.64 11.85 11.52 7,530 144,710 -1.9
22/04/2020
11.64
 3,449,640 11.73 11.73 11.11 23,080 65,500 -0.6
21/04/2020
11.73
 4,009,900 12.59 12.59 11.73 8,080 190,460 -2.7
20/04/2020
12.59
 2,441,650 12.22 12.59 12.06 63,220 80,510 -0.3
17/04/2020
12.22
 5,498,430 11.69 12.26 10.90 60,940 141,950 -1.1
16/04/2020
11.69
 2,180,850 11.64 11.69 11.36 36,990 202,190 -2.3
15/04/2020
11.64
 1,564,070 11.64 11.93 11.56 10,160 176,860 -2.4
14/04/2020
11.64
 1,495,590 11.52 11.77 11.19 29,690 92,200 -0.9
13/04/2020
11.52
 1,592,680 11.11 11.81 11.11 95,980 28,700 0.9
10/04/2020
11.11
 1,438,610 11.11 11.36 11.03 35,810 4,110 0.4
09/04/2020
11.11
 1,478,610 11.11 11.64 10.82 125,020 138,450 -0.2
08/04/2020
11.11
 1,402,970 11.07 11.11 10.53 39,150 12,020 0.4
07/04/2020
11.07
 1,483,270 11.23 11.48 10.45 12,180 400,790 -5.2
06/04/2020
11.23
 1,848,630 10.53 11.23 10.57 59,570 36,530 0.3
03/04/2020
10.53
 1,397,930 10.45 10.70 10.41 63,900 34,580 0.4
01/04/2020
10.45
 1,480,530 10.45 10.62 10.16 94,660 57,290 0.5
31/03/2020
10.45
 1,517,000 10.66 10.70 9.92 13,980 403,490 -4.9
30/03/2020
10.66
 1,588,620 11.15 11.15 10.41 42,420 154,370 -1.4
27/03/2020
11.15
 1,619,660 10.45 11.15 10.29 74,610 18,400 0.7
26/03/2020
10.45
 1,296,160 9.79 10.45 9.55 176,010 5,000 2.1
25/03/2020
9.79
 2,499,150 10.49 10.49 9.79 268,380 64,530 2.5
24/03/2020
10.49
 1,990,370 11.27 11.27 10.49 140,670 249,550 -1.4
23/03/2020
11.27
 1,379,360 12.10 12.10 11.27 50 95,310 -1.3
20/03/2020
12.10
 4,503,760 12.30 12.30 11.60 190,230 2,910,130 -39.8
19/03/2020
12.30
 2,218,220 12.43 12.43 11.93 42,000 1,013,120 -14.6
18/03/2020
12.43
 2,494,440 12.43 12.47 12.22 42,000 1,013,120 -14.6
17/03/2020
12.43
 2,744,430 12.18 12.55 11.60 92,240 601,330 -7.6
16/03/2020
12.18
 2,391,460 13.08 13.08 12.18 84,450 32,690 0.8
13/03/2020
13.08
 2,893,260 14.03 14.03 13.08 88,830 127,130 -0.6
12/03/2020
14.03
 2,157,000 15.06 15.06 14.03 157,160 197,540 -0.6
11/03/2020
15.06
 2,760,890 15.76 15.84 14.81 48,890 233,680 -3.4
10/03/2020
15.76
 2,444,540 15.92 15.92 15.22 254,530 98,970 3.0
09/03/2020
15.92
 2,478,570 16.54 16.54 15.47 328,850 181,260 2.8
06/03/2020
16.54
 2,518,130 17.16 17.16 16.54 23,150 27,240 -0.1
05/03/2020
17.16
 2,460,490 17.20 17.24 16.79 108,090 0 2.2
04/03/2020
17.20
 2,467,610 17.36 17.36 16.70 72,120 84,410 -0.3
03/03/2020
17.36
 2,658,250 17.61 17.73 16.42 27,990 85,500 -1.2
02/03/2020
17.61
 2,381,980 17.82 17.86 17.40 18,210 83,710 -1.4
28/02/2020
17.82
 2,728,040 18.19 18.19 17.69 581,830 125,760 9.9
27/02/2020
18.19
 3,173,970 17.94 18.68 17.77 136,470 6,960 2.9
26/02/2020
17.94
 2,712,300 18.02 18.10 17.94 318,730 37,790 6.2
25/02/2020
18.02
 2,499,440 17.98 18.27 17.69 456,020 10,350 9.8
24/02/2020
17.98
 2,546,690 18.10 18.10 17.69 678,430 15,680 14.5
21/02/2020
18.10
 2,689,720 18.10 18.43 17.94 6,000 29,990 -0.5
20/02/2020
18.10
 2,413,050 18.10 18.52 17.94 2,200 64,590 -1.4
19/02/2020
18.10
 2,668,960 17.82 18.27 17.65 87,960 20,620 1.5
18/02/2020
17.82
 2,524,060 17.49 17.86 17.28 128,690 1,080 2.8
17/02/2020
17.49
 2,244,210 17.45 17.53 16.95 10 97,050 -2.0
14/02/2020
17.45
 2,646,120 17.36 17.77 17.28 55,400 66,220 -0.2
13/02/2020
17.36
 2,652,950 16.25 17.36 17.12 181,180 25,670 3.3
12/02/2020
16.25
 1,141,920 15.22 16.25 15.72 40,080 56,220 -0.3
11/02/2020
15.22
 1,424,250 14.81 15.22 14.57 347,960 0 6.2
10/02/2020
14.81
 1,172,120 14.81 14.81 14.48 103,720 1,480 1.8
07/02/2020
14.81
 1,189,610 14.81 14.81 14.57 119,670 3,700 2.1
06/02/2020
14.81
 1,159,630 14.61 14.81 14.48 22,680 0 0.4
05/02/2020
14.61
 1,233,740 14.65 14.65 14.24 8,830 6,520 0.0
04/02/2020
14.65
 1,080,060 14.81 14.89 14.61 5,870 11,650 -0.1

Chính sách bảo mật | Điều khoản sử dụng |