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)
14/11/2018
16.88
 3,268,000 16.62 16.91 16.58 1,378,010 5,400,218 -90.4
13/11/2018
16.62
 3,315,500 16.76 16.80 16.58 1,605,500 103,060 33.7
12/11/2018
16.76
 3,047,050 16.62 16.91 16.36 588,840 1,500 13.3
09/11/2018
16.62
 2,972,000 16.58 16.76 16.32 708,200 20,030 15.4
08/11/2018
16.58
 2,712,950 16.69 16.91 16.58 719,010 11,000 15.8
07/11/2018
16.69
 4,140,480 16.06 16.73 15.95 551,290 137,580 8.9
06/11/2018
16.06
 2,978,300 15.98 16.28 15.98 10,000 8,000 0.0
05/11/2018
15.98
 3,834,930 15.46 15.98 15.31 510 60,060 -1.3
02/11/2018
15.46
 2,754,280 15.39 15.46 15.24 0 75,200 -1.6
01/11/2018
15.39
 2,415,850 15.39 15.46 15.20 0 32,210 -0.7
31/10/2018
15.39
 4,480,770 15.31 15.43 15.05 1,100 63,520 -1.3
30/10/2018
15.31
 2,335,780 15.54 15.57 15.31 500 60,360 -1.2
29/10/2018
15.54
 2,379,090 15.28 15.76 15.09 0 70,700 -1.5
26/10/2018
15.28
 3,233,340 15.31 15.39 14.94 500 60,460 -1.2
25/10/2018
15.31
 2,035,500 15.39 15.43 15.02 0 198,680 -4.1
24/10/2018
15.39
 3,347,880 15.31 15.46 15.17 296,400 46,830 5.1
23/10/2018
15.31
 3,474,570 15.13 15.31 14.76 1,728,420 0 34.9
22/10/2018
15.13
 3,572,990 15.24 15.31 14.98 865,210 436,290 8.7
19/10/2018
15.24
 2,481,990 15.05 15.24 14.76 15,570 499,100 -9.7
18/10/2018
15.05
 2,840,460 15.31 15.31 15.02 811,880 273,260 10.9
17/10/2018
15.31
 3,355,890 15.20 15.39 15.24 612,350 378,810 4.8
16/10/2018
15.20
 3,098,160 15.05 15.28 15.02 1,191,550 549,730 13.1
15/10/2018
15.05
 2,010,970 15.20 15.20 14.83 817,420 692,460 2.5
12/10/2018
15.20
 2,751,190 14.87 15.20 14.50 505,430 0 10.1
11/10/2018
14.87
 4,535,030 15.54 15.54 14.50 836,670 109,170 14.7
10/10/2018
15.54
 4,766,510 15.31 15.76 15.46 1,497,880 123,230 28.8
09/10/2018
15.31
 1,429,810 15.17 15.35 15.13 470,080 0 9.7
08/10/2018
15.17
 1,845,180 15.17 15.17 14.98 954,770 21,690 19.0
05/10/2018
15.17
 2,820,510 15.28 15.31 15.09 1,294,030 5,500 26.4
04/10/2018
15.28
 1,486,160 15.46 15.54 15.28 17,330 20,660 -0.1
03/10/2018
15.46
 2,032,710 15.28 15.57 15.20 0 3,630 -0.1
02/10/2018
15.28
 3,754,270 15.31 15.39 14.98 23,000 545,030 -10.6
01/10/2018
15.31
 4,046,870 15.76 15.76 15.28 7,050 46,390 -0.8
28/09/2018
15.76
 2,873,260 15.95 15.95 15.65 32,650 3,960 0.6
27/09/2018
15.95
 1,758,410 15.98 15.98 15.83 82,690 14,490 1.5
26/09/2018
15.98
 2,509,520 15.87 15.98 15.65 30,000 1,612,390 -34.3
25/09/2018
15.87
 3,655,060 15.98 16.17 15.83 230,920 1,950 4.9
24/09/2018
15.98
 3,434,760 15.61 15.98 15.54 338,980 48,860 6.2
21/09/2018
15.61
 5,440,650 15.57 15.83 15.43 503,770 2,110,190 -33.8
20/09/2018
15.57
 2,419,170 15.54 15.57 15.31 414,340 109,710 6.3
19/09/2018
15.54
 3,613,200 15.17 15.54 15.13 261,100 73,810 3.8
18/09/2018
15.17
 3,072,450 15.17 15.17 14.87 3,990 47,120 -0.9
17/09/2018
15.17
 2,182,500 15.24 15.39 15.05 117,270 18,130 2.0
14/09/2018
15.24
 3,645,840 15.02 15.24 14.87 38,400 70,490 -0.7
13/09/2018
15.02
 3,760,540 14.79 15.24 14.91 77,940 43,470 0.7
12/09/2018
14.79
 3,505,850 14.65 14.79 14.53 39,060 82,080 -0.8
11/09/2018
14.65
 2,095,480 14.68 14.76 14.53 156,260 15,610 2.8
10/09/2018
14.68
 2,650,620 14.79 14.79 14.53 6,500 123,810 -2.3
07/09/2018
14.79
 4,287,030 14.53 14.79 14.46 496,460 12,830 9.5
06/09/2018
14.53
 5,149,660 13.98 14.53 13.94 498,320 124,240 7.2
05/09/2018
13.98
 4,857,740 13.90 14.09 13.53 300,000 11,180 5.4
04/09/2018
13.90
 3,294,210 14.13 14.24 13.68 41,780 5,810 0.7
31/08/2018
14.13
 2,395,080 14.16 14.20 13.98 1,000 4,680 -0.1
30/08/2018
14.16
 2,479,300 14.24 14.39 14.16 10,150 380 0.2
29/08/2018
14.24
 3,107,290 14.13 14.42 14.09 90,150 25,530 1.2
28/08/2018
14.13
 3,196,490 14.35 14.42 14.09 494,970 4,680 9.4
27/08/2018
14.35
 3,583,480 14.68 14.68 14.24 368,680 10,000 7.0
24/08/2018
14.68
 5,914,720 14.27 14.68 13.94 1,440,920 141,150 24.9
23/08/2018
14.27
 3,037,650 14.27 14.31 14.05 771,630 11,230 14.6
22/08/2018
14.27
 4,454,000 14.27 14.65 14.09 25,230 70,680 -0.9
21/08/2018
14.27
 4,451,820 13.90 14.39 13.90 520,680 41,110 9.2
20/08/2018
13.90
 8,206,490 13.64 13.90 13.38 142,000 143,240 -0.0
17/08/2018
13.64
 4,953,940 13.08 13.64 13.27 1,962,540 29,050 35.2
16/08/2018
13.08
 4,450,570 12.64 13.08 12.45 1,301,790 93,180 20.9
15/08/2018
12.64
 5,083,590 12.27 12.71 12.34 70,000 32,130 0.6
14/08/2018
12.27
 2,667,800 12.04 12.27 11.89 8,050 19,710 -0.2
13/08/2018
12.04
 2,128,960 12.04 12.12 11.78 55,470 4,680 0.8
10/08/2018
12.04
 2,264,420 11.89 12.04 11.75 69,650 41,760 0.4
09/08/2018
11.89
 2,407,060 12.12 12.27 11.89 11,000 158,980 -2.4
08/08/2018
12.12
 1,922,680 12.08 12.27 11.97 5,540 9,360 -0.1
07/08/2018
12.08
 2,208,000 12.12 12.38 12.08 0 4,680 -0.1
06/08/2018
12.12
 1,800,380 12.27 12.27 12.04 0 0 0
03/08/2018
12.27
 1,635,950 12.12 12.27 12.01 2,500 11,430 -0.1
02/08/2018
12.12
 1,768,060 12.27 12.27 11.89 38,220 10 0.6
01/08/2018
12.27
 2,061,140 12.42 12.56 12.12 32,400 0 0.5
31/07/2018
12.42
 2,663,150 12.49 12.79 12.42 17,230 0 0.3
30/07/2018
12.49
 3,284,490 12.15 12.49 12.27 2,770 6,000 -0.1
27/07/2018
12.15
 2,675,500 12.04 12.19 11.89 13,860 5,540 0.1
26/07/2018
12.04
 2,517,360 12.04 12.04 11.75 52,750 10,000 0.7
25/07/2018
12.04
 2,694,850 11.75 12.27 11.97 28,000 10 0.5
24/07/2018
11.75
 3,681,370 11.30 11.97 11.34 28,140 37,300 -0.1
23/07/2018
11.30
 2,181,690 10.93 11.30 11.04 41,300 53,160 -0.2
20/07/2018
10.93
 2,103,650 11.23 11.26 10.93 57,310 87,000 -0.4
19/07/2018
11.23
 1,368,820 11.23 11.30 11.08 108,480 62,950 0.7
18/07/2018
11.23
 1,370,940 11.26 11.26 11.08 20,110 107,260 -1.3
17/07/2018
11.26
 994,390 11.34 11.34 11.19 0 242,800 -3.7
16/07/2018
11.34
 1,278,020 11.26 11.34 11.11 12,010 77,460 -1.0
13/07/2018
11.26
 1,489,900 11.19 11.26 11.08 1,000 19,090 -0.3
12/07/2018
11.19
 937,840 11.15 11.23 10.89 0 17,180 -0.3
11/07/2018
11.15
 1,102,900 11.37 11.37 10.93 900 64,890 -1.0
10/07/2018
11.37
 769,710 11.37 11.41 11.08 54,870 19,940 0.5
09/07/2018
11.37
 2,488,930 11.08 11.37 10.93 0 18,260 -0.3
06/07/2018
11.08
 1,322,480 10.93 11.15 10.71 0 140,800 -2.1
05/07/2018
10.93
 2,106,310 10.93 10.93 10.63 34,170 16,710 0.3
04/07/2018
10.93
 1,303,440 10.93 11.00 10.71 36,660 127,960 -1.3
03/07/2018
10.93
 1,810,520 10.74 11.08 10.67 14,010 36,430 -0.3
02/07/2018
10.74
 1,971,760 11.52 11.67 10.74 20 16,880 -0.3
29/06/2018
11.52
 2,551,010 11.89 11.89 11.41 40,030 117,600 -1.2
28/06/2018
11.89
 2,736,720 11.60 11.89 11.30 1,500 10,000 -0.1
27/06/2018
11.60
 1,977,640 11.63 11.67 11.52 22,180 6,200 0.2

Chính sách bảo mật | Điều khoản sử dụng |