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)
12/04/2019
14.87
 1,010,780 14.87 14.99 14.71 54,300 0 1.0
11/04/2019
14.87
 1,087,950 14.67 14.91 14.67 32,160 10,000 0.4
10/04/2019
14.67
 1,095,340 14.95 14.95 14.67 41,260 0 0.8
09/04/2019
14.95
 1,134,840 15.27 15.31 14.95 108,020 0 2.0
08/04/2019
15.27
 2,099,170 15.15 15.39 15.19 181,480 210 3.4
05/04/2019
15.15
 1,880,270 14.67 15.19 14.67 2,110 0 0.0
04/04/2019
14.67
 1,138,370 14.67 14.71 14.55 30,160 3,180 0.5
03/04/2019
14.67
 1,095,930 14.67 14.67 14.51 55,720 0 1.0
02/04/2019
14.67
 1,292,380 14.67 14.71 14.47 5,000 1,000 0.1
01/04/2019
14.67
 1,414,960 14.75 14.75 14.47 9,910 39,000 -0.5
29/03/2019
14.75
 1,090,840 14.75 14.75 14.47 120 200 -0.0
28/03/2019
14.75
 1,032,530 14.71 14.79 14.63 70,560 0 1.3
27/03/2019
14.71
 1,065,790 14.63 14.83 14.63 60,647 0 1.0
26/03/2019
14.63
 916,830 14.63 14.79 14.47 220 40 0.0
25/03/2019
14.63
 1,520,300 14.63 14.63 14.23 60 0 0.0
22/03/2019
14.63
 1,418,440 14.63 14.87 14.43 1,430 4,000 -0.0
21/03/2019
14.63
 1,503,970 14.95 15.19 14.51 67,040 11,510 1.0
20/03/2019
14.95
 1,478,910 15.03 15.11 14.91 301,540 7,100 5.5
19/03/2019
15.03
 1,519,450 15.07 15.27 15.03 72,880 2,000 1.3
18/03/2019
15.07
 1,254,730 15.31 15.39 15.07 3,100 21,750 -0.4
15/03/2019
15.31
 2,699,760 15.23 15.31 15.11 1,514,470 1,079,160 8.3
14/03/2019
15.23
 1,442,270 15.43 15.43 15.19 89,930 4,822,045 -97.1
13/03/2019
15.43
 1,305,170 15.51 15.55 15.31 24,850 1,060 0.5
12/03/2019
15.51
 1,639,780 15.35 15.59 15.39 314,720 20 6.1
11/03/2019
15.35
 1,748,460 15.11 15.47 15.11 475,060 2,940 9.0
08/03/2019
15.11
 1,442,650 15.15 15.39 15.07 60 1,830 -0.0
07/03/2019
15.15
 1,870,400 15.35 15.47 15.15 128,030 36,030 1.8
06/03/2019
15.35
 2,731,340 15.67 15.75 15.15 24,390 2,000 0.4
05/03/2019
15.67
 1,547,180 15.91 15.91 15.67 58,690 20,550 0.7
04/03/2019
15.91
 1,687,780 15.95 16.07 15.91 160,730 0 3.2
01/03/2019
15.95
 1,751,970 15.87 15.95 15.71 67,790 3,040 1.3
28/02/2019
15.87
 1,631,590 16.07 16.15 15.83 198,050 0 3.9
27/02/2019
16.07
 1,273,110 16.23 16.32 16.03 106,240 0 2.1
26/02/2019
16.23
 1,304,780 15.91 16.32 15.83 98,440 0 2.0
25/02/2019
15.91
 2,262,440 16.11 16.23 15.87 94,440 51,200 0.9
22/02/2019
16.11
 1,567,900 16.44 16.44 16.07 48,720 108,000 -1.2
21/02/2019
16.44
 2,007,950 16.23 16.44 16.19 152,270 600 3.1
20/02/2019
16.23
 1,820,010 16.52 16.56 16.23 128,560 21,900 2.2
19/02/2019
16.52
 2,503,900 16.80 16.92 16.52 78,310 17,240 1.3
18/02/2019
16.80
 1,866,350 17.00 17.16 16.80 64,120 2,360 1.3
15/02/2019
17.00
 2,159,920 16.80 17.28 16.48 172,170 5,400 3.5
14/02/2019
16.80
 3,968,540 16.07 16.88 16.07 200,360 30,540 3.5
13/02/2019
16.07
 1,435,510 16.07 16.15 15.95 92,870 25,200 1.4
12/02/2019
16.07
 1,154,180 16.07 16.19 15.99 78,060 0 1.6
11/02/2019
16.07
 1,043,680 16.07 16.23 16.03 98,370 0 2.0
01/02/2019
16.07
 2,009,350 15.99 16.07 15.71 99,870 70,000 0.6
31/01/2019
15.99
 1,087,470 16.03 16.07 15.91 113,770 0 2.3
30/01/2019
16.03
 1,208,550 16.07 16.19 15.99 105,280 0 2.1
29/01/2019
16.07
 1,194,520 16.15 16.19 16.03 152,590 0 3.1
28/01/2019
16.15
 1,040,610 16.15 16.28 16.03 89,850 5,000 1.7
25/01/2019
16.15
 1,233,360 16.07 16.32 16.03 23,620 0 0.5
24/01/2019
16.07
 1,224,690 16.15 16.36 15.99 100 0 0.0
23/01/2019
16.15
 1,164,430 16.15 16.15 15.99 39,410 24,180 0.3
22/01/2019
16.15
 1,748,200 15.83 16.15 15.79 19,250 35,120 -0.3
21/01/2019
15.83
 1,300,910 15.75 15.83 15.67 10 0 0.0
18/01/2019
15.75
 1,093,330 15.87 15.91 15.71 25,680 0 0.5
17/01/2019
15.87
 946,060 15.95 15.99 15.87 11,910 6,380 0.1
16/01/2019
15.95
 989,650 15.91 16.03 15.83 39,020 10 0.8
15/01/2019
15.91
 702,970 15.79 15.99 15.79 36,510 11,440 0.5
14/01/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06)
14/01/2019
15.79
 1,217,420 15.74 16.15 15.79 0 0 0
11/01/2019
15.73
 2,533,980 15.51 15.88 15.43 2,440 10,000 -0.2
10/01/2019
15.51
 1,171,880 15.47 15.51 15.35 0 3,900 -0.1
09/01/2019
15.47
 1,060,770 15.39 15.54 15.39 5,770 22,750 -0.3
08/01/2019
15.39
 687,250 15.35 15.43 15.24 5,270 24,330 -0.4
07/01/2019
15.35
 919,980 15.16 15.35 15.16 0 9,430 -0.2
04/01/2019
15.16
 1,118,400 15.13 15.16 14.75 0 2,000 -0.0
03/01/2019
15.13
 1,146,760 15.51 15.58 15.05 0 0 0
02/01/2019
15.51
 1,418,170 15.77 15.77 15.09 1,500 4,320 -0.1
28/12/2018
15.77
 1,868,720 15.88 15.88 15.62 0 1,670 -0.0
27/12/2018
15.88
 2,016,260 15.62 15.88 15.62 754,770 15,000 15.4
26/12/2018
15.62
 1,766,920 15.62 15.62 15.32 0 100 -0.0
25/12/2018
15.62
 1,427,520 15.39 15.62 14.94 100 24,060 -0.5
24/12/2018: Cổ tức tiền mặt tỉ lệ: 4%
24/12/2018
15.39
 1,303,630 15.24 15.47 15.20 0 4,470 -0.1
21/12/2018
15.24
 1,794,320 14.83 15.24 14.76 716,120 21,190 14.3
20/12/2018
14.83
 1,717,490 14.72 14.91 14.65 128,000 22,600 1.9
19/12/2018
14.72
 1,873,050 14.87 14.94 14.65 0 99,580 -2.0
18/12/2018
14.87
 1,265,240 15.24 15.28 14.76 30 65,010 -1.3
17/12/2018
15.24
 1,280,870 15.31 15.46 15.24 0 202,540 -4.4
14/12/2018
15.31
 1,219,200 15.61 15.83 15.31 170 23,340 -0.5
13/12/2018
15.61
 2,024,710 15.02 15.80 15.09 95,620 99,580 -0.1
12/12/2018
15.02
 1,088,790 14.94 15.02 14.83 0 21,110 -0.4
11/12/2018
14.94
 1,504,430 14.98 15.05 14.72 50 0 0.0
10/12/2018
14.98
 1,433,600 14.91 15.09 14.91 0 3,860 -0.1
07/12/2018
14.91
 1,362,730 14.83 15.09 14.87 0 1,680 -0.0
06/12/2018
14.83
 1,155,280 14.72 15.13 14.72 200 210,000 -4.2
05/12/2018
14.72
 3,111,090 15.35 15.35 14.72 30,140 306,200 -5.6
04/12/2018
15.35
 1,451,720 15.61 15.72 15.35 200 35,270 -0.7
03/12/2018
15.61
 3,547,050 15.69 15.91 15.13 28,740 167,870 -2.9
30/11/2018
15.69
 1,660,670 15.98 16.10 15.61 35,940 82,480 -1.0
29/11/2018
15.98
 1,959,930 16.32 16.39 15.98 574,850 8,680 12.3
28/11/2018
16.32
 1,497,810 16.32 16.36 16.21 39,730 3,700 0.8
27/11/2018
16.32
 2,090,450 16.06 16.47 16.06 0 12,880 -0.3
26/11/2018
16.06
 2,092,200 16.06 16.13 15.95 0 110 -0.0
23/11/2018
16.06
 3,405,000 16.06 16.10 15.95 2,414,170 3,950 52.1
22/11/2018
16.06
 2,238,590 16.13 16.17 16.06 8,446,800 7,280,380 25.3
21/11/2018
16.13
 1,742,380 16.13 16.24 15.95 946,280 20,940 20.1
20/11/2018
16.13
 2,225,170 16.10 16.21 15.95 1,214,310 3,960 26.2
19/11/2018
16.10
 1,875,550 16.06 16.17 15.76 825,640 9,920 17.7
16/11/2018
16.06
 5,379,080 15.72 16.06 14.72 544,620 74,520 9.6
15/11/2018
15.72
 4,265,090 16.88 16.99 15.72 466,220 100 10.3

Chính sách bảo mật | Điều khoản sử dụng |