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)
03/02/2020
14.81
 1,176,470 15.26 15.26 14.81 32,880 5,950 0.5
31/01/2020
15.26
 1,377,900 15.31 15.35 15.18 16,250 0 0.3
30/01/2020
15.31
 1,265,830 15.31 15.31 15.14 119,910 97,770 0.4
22/01/2020
15.31
 1,340,690 15.18 15.31 15.06 200,140 630 3.7
21/01/2020
15.18
 1,213,840 15.22 15.22 15.14 4,690 0 0.1
20/01/2020
15.22
 1,220,390 15.22 15.22 15.06 4,640 0 0.1
17/01/2020
15.22
 1,465,060 15.31 15.31 15.14 1,560 0 0.0
16/01/2020
15.31
 1,858,230 15.39 15.39 15.26 14,940 0 0.3
15/01/2020
15.39
 1,135,920 15.35 15.39 15.26 12,500 0 0.2
14/01/2020
15.35
 1,162,070 15.39 15.39 15.22 15,360 0 0.3
13/01/2020
15.39
 1,393,950 15.39 15.43 15.26 18,200 4,450 0.3
10/01/2020
15.39
 1,449,550 15.39 15.43 15.22 34,050 0 0.6
09/01/2020
15.39
 1,142,480 15.31 15.39 15.18 25,560 0 0.5
08/01/2020
15.31
 1,228,120 15.39 15.39 15.10 3,380 0 0.1
07/01/2020
15.39
 1,161,080 15.31 15.39 15.22 32,350 0 0.6
06/01/2020
15.31
 1,169,180 15.31 15.31 15.18 4,560 10 0.1
03/01/2020
15.31
 1,138,760 15.31 15.35 15.10 3,960 26,580 -0.4
02/01/2020
15.31
 1,246,310 15.22 15.31 15.10 87,240 10 1.6
31/12/2019
15.22
 1,196,630 15.22 15.22 15.02 1,570 13,850 -0.2
30/12/2019
15.22
 1,065,060 15.22 15.26 15.10 19,010 6,300 0.2
27/12/2019
15.22
 1,074,120 15.22 15.26 15.06 17,410 0 0.3
26/12/2019
15.22
 1,088,640 15.14 15.22 15.02 5,310 0 0.1
25/12/2019
15.14
 1,106,190 15.18 15.22 15.06 25,190 4,000 0.4
24/12/2019
15.18
 1,128,260 15.14 15.18 14.98 15,100 0 0.3
23/12/2019
15.14
 1,098,910 15.14 15.14 15.06 15,100 2,000 0.2
20/12/2019
15.14
 2,009,960 14.81 15.14 14.40 749,970 29,710 13.3
19/12/2019
14.81
 1,453,560 15.02 15.06 14.65 1,500 85,810 -1.5
18/12/2019
15.02
 1,206,460 15.26 15.26 15.02 108,940 56,860 1.0
17/12/2019
15.26
 1,237,150 15.26 15.31 15.14 13,180 10,510 0.0
16/12/2019
15.26
 1,182,590 15.22 15.26 15.14 8,910 3,260 0.1
13/12/2019
15.22
 1,226,160 15.26 15.26 14.98 7,510 23,860 -0.3
12/12/2019
15.26
 1,235,990 15.31 15.31 15.14 3,420 0 0.1
11/12/2019
15.31
 1,061,790 15.31 15.35 15.22 44,330 2,000 0.8
10/12/2019
15.31
 1,111,070 15.35 15.39 15.26 3,390 280 0.1
09/12/2019
15.35
 1,122,840 15.35 15.39 15.26 10,470 3,900 0.1
06/12/2019
15.35
 1,123,440 15.31 15.35 15.22 34,030 30,130 0.1
05/12/2019
15.31
 1,118,540 15.26 15.31 15.22 0 0 0
04/12/2019
15.26
 1,148,120 15.22 15.26 15.06 0 0 0
03/12/2019
15.22
 1,239,670 15.26 15.26 14.89 410 149,770 -2.7
02/12/2019
15.26
 1,096,060 15.39 15.39 15.18 0 9,600 -0.2
29/11/2019
15.39
 1,168,360 15.39 15.39 15.22 810 0 0.0
28/11/2019
15.39
 1,182,820 15.39 15.47 15.06 5,900 120 0.1
27/11/2019
15.39
 1,218,270 15.22 15.39 15.14 52,790 63,880 -0.2
26/11/2019
15.22
 1,388,670 14.98 15.22 14.94 3,320 179,580 -3.2
25/11/2019
14.98
 1,045,900 14.98 15.06 14.94 0 5,270 -0.1
22/11/2019
14.98
 1,044,980 15.31 15.39 14.98 0 27,120 -0.5
21/11/2019
15.31
 1,556,970 15.39 15.39 15.22 3,320 13,860 -0.2
20/11/2019
15.39
 1,237,790 15.47 15.51 15.26 3,290 26,560 -0.4
19/11/2019
15.47
 1,221,520 15.47 15.51 15.39 0 3,010 -0.1
18/11/2019
15.47
 1,194,620 15.47 15.47 15.31 3,340 0 0.1
15/11/2019
15.47
 1,144,580 15.47 15.51 15.31 3,410 52,890 -0.9
14/11/2019
15.47
 1,146,160 15.55 15.55 15.39 0 104,010 -2.0
13/11/2019
15.55
 1,112,560 15.55 15.59 15.47 32,410 33,330 -0.0
12/11/2019
15.55
 1,161,560 15.55 15.59 15.39 820 8,310 -0.1
11/11/2019
15.55
 1,219,200 15.59 15.64 15.43 3,140 129,510 -2.4
08/11/2019
15.59
 1,187,950 15.55 15.64 15.39 3,390 23,170 -0.4
07/11/2019
15.55
 1,205,640 15.18 15.55 15.14 11,030 610 0.2
06/11/2019
15.18
 1,078,180 15.06 15.18 14.94 78,020 1,320 1.4
05/11/2019
15.06
 1,071,650 14.89 15.06 14.81 1,020 6,090 -0.1
04/11/2019
14.89
 1,191,870 15.43 15.43 14.89 24,440 0 0.5
01/11/2019
15.43
 1,116,040 15.43 15.51 15.31 150,240 6,620 2.7
31/10/2019
15.43
 1,082,380 15.55 15.59 15.39 13,280 15,690 -0.0
30/10/2019
15.55
 1,198,060 15.55 15.55 15.31 4,320 3,680 0.0
29/10/2019
15.55
 1,119,890 15.64 15.64 15.43 0 87,220 -1.6
28/10/2019
15.64
 1,569,640 15.39 15.64 15.26 542,390 1,750 10.2
25/10/2019
15.39
 1,161,940 15.35 15.39 15.26 370,710 3,090 6.8
24/10/2019
15.35
 1,234,230 15.31 15.43 15.22 361,610 0 6.7
23/10/2019
15.31
 1,229,540 15.10 15.31 15.10 559,830 0 10.3
22/10/2019
15.10
 1,315,550 15.35 15.39 15.06 18,770 0 0.3
21/10/2019
15.35
 1,340,860 15.39 15.39 14.81 0 4,560 -0.1
18/10/2019
15.39
 1,318,320 15.39 15.39 15.18 27,050 27,040 0.0
17/10/2019
15.39
 1,424,840 15.43 15.43 14.73 31,050 78,270 -0.9
16/10/2019
15.43
 1,228,580 15.47 15.64 15.31 55,540 78,510 -0.4
15/10/2019
15.47
 1,260,410 15.39 15.64 15.39 4,600 101,930 -1.8
14/10/2019
15.39
 1,720,970 14.81 15.39 14.85 148,060 40,680 2.0
11/10/2019
14.81
 1,513,660 14.77 14.81 14.69 54,500 280,120 -4.1
10/10/2019
14.77
 1,514,560 14.73 14.77 14.65 2,980 121,350 -2.1
09/10/2019
14.73
 1,929,060 14.73 14.81 14.69 10,010 157,790 -2.6
08/10/2019
14.73
 1,487,490 14.65 14.73 14.61 22,460 44,010 -0.4
07/10/2019
14.65
 1,294,250 14.61 14.69 14.48 24,560 61,300 -0.6
04/10/2019
14.61
 1,073,460 14.61 14.65 14.52 11,630 108,420 -1.7
03/10/2019
14.61
 1,036,090 14.69 14.73 14.48 3,290 0 0.1
02/10/2019
14.69
 1,163,340 14.65 14.69 14.48 64,590 0 1.2
01/10/2019
14.65
 1,204,650 14.69 14.73 14.40 334,752 451,222 -2.1
30/09/2019
14.69
 1,059,330 14.77 14.77 14.65 6,000 18,620 -0.2
27/09/2019
14.77
 1,101,490 14.81 14.81 14.65 3,500 0 0.1
26/09/2019
14.81
 1,345,300 14.77 14.81 14.73 20 103,720 -1.9
25/09/2019
14.77
 1,163,350 14.77 14.81 14.73 11,860 120,000 -1.9
24/09/2019
14.77
 1,174,230 14.73 14.77 14.69 920 80,000 -1.4
23/09/2019
14.73
 1,180,960 14.77 14.77 14.07 0 30 -0.0
20/09/2019
14.77
 2,362,150 14.69 14.77 14.65 1,244,660 608,840 11.4
19/09/2019
14.69
 933,450 14.73 14.81 14.61 0 0 0
18/09/2019
14.73
 1,105,230 14.81 14.81 14.65 1,000 86,000 -1.5
17/09/2019
14.81
 1,521,030 14.77 14.81 14.65 200,900 100,200 1.8
16/09/2019
14.77
 1,207,290 14.40 14.81 14.44 210,670 3,000 3.7
13/09/2019
14.40
 1,384,960 14.07 14.40 14.03 0 190 -0.0
12/09/2019
14.07
 1,060,050 13.87 14.07 13.82 0 20,870 -0.4
11/09/2019
13.87
 1,075,060 13.87 13.87 13.78 0 0 0
10/09/2019
13.87
 1,361,100 13.87 13.91 13.78 650 0 0.0
09/09/2019
13.87
 1,138,430 13.87 13.87 13.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |