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)
06/09/2019
13.87
 1,526,520 13.82 13.87 13.66 0 1,850 -0.0
05/09/2019
13.82
 1,514,170 13.70 13.82 13.70 2,000 0 0.0
04/09/2019
13.70
 1,044,360 13.58 13.70 13.45 50,890 0 0.8
03/09/2019
13.58
 1,236,520 13.58 13.62 13.37 1,750 1,000 0.0
30/08/2019
13.58
 1,291,690 13.08 13.58 13.04 82,780 0 1.3
29/08/2019
13.08
 1,526,900 13.08 13.08 12.88 110 49,580 -0.8
28/08/2019
13.08
 1,497,190 13.08 13.08 12.88 21,050 0 0.3
27/08/2019
13.08
 1,813,530 13.17 13.17 12.92 0 86,010 -1.4
26/08/2019
13.17
 1,490,500 13.29 13.29 13.04 0 0 0
23/08/2019
13.29
 1,379,820 13.29 13.29 13.17 0 42,330 -0.7
22/08/2019
13.29
 1,600,640 13.33 13.33 13.13 1,000 49,590 -0.8
21/08/2019
13.33
 1,052,910 13.33 13.33 13.17 240 0 0.0
20/08/2019
13.33
 1,179,380 13.25 13.33 13.08 0 39,800 -0.6
19/08/2019
13.25
 1,312,170 13.17 13.25 13.00 0 24,790 -0.4
16/08/2019
13.17
 1,282,200 13.25 13.25 13.00 0 148,810 -2.4
15/08/2019
13.25
 1,186,610 13.00 13.25 12.67 0 10 -0.0
14/08/2019
13.00
 1,239,410 13.17 13.33 12.96 0 44,920 -0.7
13/08/2019
13.17
 1,580,440 13.17 13.17 12.88 550 50,400 -0.8
12/08/2019
13.17
 1,441,770 13.17 13.17 12.96 4,660 0 0.1
09/08/2019
13.17
 1,322,010 13.33 13.33 13.04 0 4,000 -0.1
08/08/2019
13.33
 1,238,810 13.41 13.41 13.17 0 610 -0.0
07/08/2019
13.41
 1,118,850 13.62 13.62 13.33 0 26,690 -0.4
06/08/2019
13.62
 1,093,520 13.74 13.74 13.50 0 0 0
05/08/2019
13.74
 1,285,120 13.82 13.82 13.62 0 55,250 -0.9
02/08/2019
13.82
 1,265,700 13.78 13.82 13.58 0 0 0
01/08/2019
13.78
 1,558,530 13.70 13.78 13.58 0 116,970 -1.9
31/07/2019
13.70
 1,583,430 13.62 13.70 13.41 0 30,470 -0.5
30/07/2019
13.62
 1,534,740 13.54 13.62 13.41 1,220 0 0.0
29/07/2019
13.54
 2,198,540 13.37 13.74 13.37 230 0 0.0
26/07/2019
13.37
 1,934,940 13.45 13.45 13.17 2,140 64,870 -1.0
25/07/2019
13.45
 1,442,500 13.54 13.54 13.29 7,000 19,780 -0.2
24/07/2019
13.54
 1,579,030 13.62 13.62 13.41 32,200 7,770 0.4
23/07/2019
13.62
 1,288,700 13.66 13.66 13.50 49,560 43,990 0.1
22/07/2019
13.66
 1,258,450 13.74 13.74 13.50 30 23,760 -0.4
19/07/2019
13.74
 1,210,420 13.82 13.87 13.66 5,000 63,830 -1.0
18/07/2019
13.82
 1,346,420 13.91 13.91 13.74 3,300 90,460 -1.5
17/07/2019
13.91
 1,389,040 13.99 13.99 13.82 2,000 250 0.0
16/07/2019
13.99
 2,030,650 13.99 13.99 13.82 0 1,000 -0.0
15/07/2019
13.99
 1,686,450 13.99 13.99 13.82 1,100 2,120 -0.0
12/07/2019
13.99
 1,463,750 14.03 14.07 13.91 10,900 0 0.2
11/07/2019
14.03
 1,497,180 13.99 14.07 13.82 5,000 7,120 -0.0
10/07/2019
13.99
 2,062,050 13.99 13.99 13.82 0 0 0
09/07/2019: Cổ tức tiền mặt tỉ lệ: 4%
09/07/2019
13.99
 1,141,480 13.78 13.99 13.82 0 27,100 -0.5
08/07/2019
13.78
 1,507,550 13.78 13.78 13.62 49,490 0 0.8
05/07/2019
13.78
 1,800,950 13.78 13.78 13.62 19,650 600 0.3
04/07/2019
13.78
 1,698,900 13.78 13.78 13.62 11,410 0 0.2
03/07/2019
13.78
 1,286,400 13.82 13.82 13.62 42,470 0 0.7
02/07/2019
13.82
 1,619,240 13.86 13.86 13.66 500 0 0.0
01/07/2019
13.86
 2,128,740 13.82 13.86 13.62 190,940 0 3.3
28/06/2019
13.82
 1,303,620 13.74 13.82 13.50 99,060 2,007,240 -32.8
27/06/2019
13.74
 1,212,160 13.78 13.78 13.62 98,960 3,049,000 -50.8
26/06/2019
13.78
 1,191,640 13.78 13.78 13.66 140,070 11,600 2.2
25/06/2019
13.78
 1,188,850 13.78 13.78 13.62 67,570 1,638,780 -28.3
24/06/2019
13.78
 1,854,050 13.74 13.82 13.62 55,420 6,273,640 -111.1
21/06/2019
13.74
 2,979,590 13.78 13.78 13.58 1,010 2,197,460 -37.5
20/06/2019
13.78
 2,072,490 13.82 13.82 13.62 18,330 683,920 -11.3
19/06/2019
13.82
 2,109,840 13.82 13.82 13.58 32,070 561,000 -9.0
18/06/2019
13.82
 1,336,860 13.82 13.82 13.58 0 337,190 -5.7
17/06/2019
13.82
 1,185,760 13.82 13.82 13.62 610 9,500 -0.2
14/06/2019
13.82
 1,093,780 13.78 13.82 13.66 109,190 5,000,000 -88.1
13/06/2019
13.78
 866,590 13.82 13.86 13.62 27,280 0 0.5
12/06/2019
13.82
 1,435,560 13.42 13.82 13.26 37,790 402,510 -6.1
11/06/2019
13.42
 955,080 14.27 14.31 13.42 109,440 54,430 1.0
10/06/2019
14.27
 1,448,180 14.31 14.31 14.11 54,560 0 1.0
07/06/2019
14.31
 1,021,300 14.31 14.31 14.11 29,280 0 0.5
06/06/2019
14.31
 1,043,460 14.35 14.35 14.02 100 15,000 -0.3
05/06/2019
14.35
 1,153,220 14.31 14.43 14.15 54,480 4,240 0.9
04/06/2019
14.31
 926,500 14.31 14.39 14.19 134,780 0 2.4
03/06/2019
14.31
 1,000,490 14.51 14.51 14.27 108,920 18,000 1.6
31/05/2019
14.51
 1,284,090 14.47 14.51 14.31 108,920 0 2.0
30/05/2019
14.47
 1,160,200 14.31 14.47 14.15 0 10 -0.0
29/05/2019
14.31
 1,205,330 14.47 14.47 14.31 111,000 0 2.0
28/05/2019
14.47
 1,373,440 14.51 14.51 14.31 32,680 14,550 0.3
27/05/2019
14.51
 1,192,130 14.39 14.51 14.23 0 0 0
24/05/2019
14.39
 1,538,500 14.47 14.47 14.23 57,370 3,600 1.0
23/05/2019
14.47
 1,118,670 14.63 14.63 14.39 81,750 0 1.5
22/05/2019
14.63
 959,880 14.67 14.67 14.47 0 0 0
21/05/2019
14.67
 1,307,100 14.71 14.75 14.63 60,500 0 1.1
20/05/2019
14.71
 1,403,910 14.35 14.71 14.27 119,670 0 2.1
17/05/2019
14.35
 1,377,730 14.19 14.35 14.11 111,660 109,150 0.0
16/05/2019
14.19
 1,340,730 14.15 14.19 14.06 0 51,680 -0.9
15/05/2019
14.15
 1,534,130 14.19 14.23 14.11 4,200 0 0.1
14/05/2019
14.19
 1,428,430 14.19 14.19 14.06 4,070 600 0.1
13/05/2019
14.19
 1,565,890 14.19 14.19 13.94 10 44,830 -0.8
10/05/2019
14.19
 1,311,900 14.19 14.23 14.06 11,600 890 0.2
09/05/2019
14.19
 1,316,440 14.23 14.23 13.90 0 0 0
08/05/2019
14.23
 1,398,510 14.23 14.23 13.66 0 27,740 -0.5
07/05/2019
14.23
 1,615,880 14.23 14.35 13.90 29,070 169,040 -2.5
06/05/2019
14.23
 1,522,690 14.55 14.55 14.06 300 4,280 -0.1
03/05/2019
14.55
 978,250 14.71 14.71 14.51 0 37,220 -0.7
02/05/2019
14.71
 1,085,620 14.63 14.71 14.51 18,020 87,300 -1.3
26/04/2019
14.63
 1,059,200 14.67 14.79 14.55 28,250 0 0.5
25/04/2019
14.67
 701,500 14.67 14.67 14.55 27,150 0 0.5
24/04/2019
14.67
 676,480 14.55 14.67 14.55 0 5,000 -0.1
23/04/2019
14.55
 901,800 14.67 14.79 14.47 0 0 0
22/04/2019
14.67
 1,166,830 14.67 14.67 14.35 100 4,500 -0.1
19/04/2019
14.67
 1,024,680 14.71 14.75 14.55 0 10 -0.0
18/04/2019
14.71
 1,092,050 14.79 14.83 14.67 27,200 6,280 0.4
17/04/2019
14.79
 1,043,610 14.87 14.91 14.71 52,890 73,990 -0.4
16/04/2019
14.87
 1,003,700 14.87 14.87 14.67 100,000 16,400 1.5

Chính sách bảo mật | Điều khoản sử dụng |