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)
26/06/2018
11.63
 1,153,440 11.60 11.63 11.30 500 19,230 -0.3
25/06/2018
11.60
 876,750 11.82 11.89 11.34 3,360 13,070 -0.2
22/06/2018
11.82
 1,900,100 11.08 11.82 10.74 1,000 13,440 -0.2
21/06/2018
11.08
 825,910 11.34 11.34 11.00 0 9,570 -0.1
20/06/2018
11.34
 1,475,920 11.37 11.37 11.00 340 0 0.0
19/06/2018
11.37
 3,678,270 10.89 11.37 10.15 27,920 660,230 -9.0
18/06/2018
10.89
 1,085,860 10.85 11.15 10.78 18,810 41,060 -0.3
15/06/2018
10.85
 3,438,100 11.15 11.26 10.85 1,119,320 2,819,270 -24.8
14/06/2018
11.15
 1,105,020 11.00 11.26 11.08 73,480 31,700 0.6
13/06/2018
11.00
 1,197,500 11.23 11.26 10.93 80,780 32,660 0.7
12/06/2018
11.23
 1,504,530 11.75 11.75 11.15 90 66,130 -1.0
11/06/2018
11.75
 1,153,490 11.82 11.82 11.60 0 45,600 -0.7
08/06/2018
11.82
 1,086,280 11.82 11.82 11.63 10 16,800 -0.3
07/06/2018
11.82
 1,814,660 11.60 11.82 11.37 6,000 13,530 -0.1
06/06/2018
11.60
 1,194,890 11.71 11.71 11.56 3,290 2,020 0.0
05/06/2018
11.71
 1,075,810 11.75 11.89 11.60 24,770 0 0.4
04/06/2018
11.75
 1,523,940 11.15 11.78 11.04 20,300 25,270 -0.1
01/06/2018
11.15
 2,110,690 10.97 11.15 10.82 2,480 55,370 -0.8
31/05/2018
10.97
 1,914,880 10.67 11.04 10.45 300 28,810 -0.4
30/05/2018
10.67
 2,217,630 10.63 10.67 10.11 103,500 23,990 1.1
29/05/2018
10.63
 6,162,290 10.59 10.82 9.89 142,770 34,860 1.5
28/05/2018
10.59
 3,185,750 11.37 11.37 10.59 41,950 8,900 0.5
25/05/2018
11.37
 4,287,770 12.19 12.27 11.37 20,880 1,500 0.3
24/05/2018
12.19
 4,575,600 12.64 12.71 12.19 55,740 254,880 -3.4
23/05/2018
12.64
 2,743,310 12.56 12.79 12.15 6,910 1,080 0.1
22/05/2018
12.56
 4,233,640 12.90 12.97 12.34 17,890 133,300 -1.9
21/05/2018
12.90
 2,532,550 12.97 13.01 12.82 12,000 146,390 -2.3
18/05/2018
12.97
 4,234,830 12.79 13.01 12.68 34,880 800 0.6
17/05/2018
12.79
 4,403,700 12.79 13.23 12.79 0 32,540 -0.6
16/05/2018
12.79
 3,769,380 13.08 13.16 12.79 410 239,580 -4.1
15/05/2018
13.08
 5,945,780 13.38 13.42 13.08 900,100 141,130 13.6
14/05/2018
13.38
 10,041,750 13.31 13.38 13.01 2,482,840 21,600 43.8
11/05/2018
13.31
 11,247,240 12.82 13.31 12.60 72,850 682,010 -10.6
10/05/2018
12.82
 9,908,000 13.01 13.08 12.82 1,000 0 0.0
09/05/2018
13.01
 3,802,610 13.01 13.16 12.94 31,880 25,000 0.1
08/05/2018
13.01
 6,158,850 13.49 13.53 13.01 26,030 31,390 -0.1
07/05/2018
13.49
 8,592,790 13.57 13.68 13.38 87,920 11,300 1.4
04/05/2018
13.57
 7,872,870 13.72 13.75 13.57 42,230 116,160 -1.4
03/05/2018
13.72
 5,845,270 13.68 13.75 13.53 0 15,360 -0.3
02/05/2018
13.68
 7,962,800 13.46 13.79 13.38 142,480 95,380 0.9
27/04/2018
13.46
 12,169,700 12.97 13.46 12.86 128,500 10 2.3
26/04/2018
12.97
 7,854,910 13.23 13.23 12.90 48,110 66,690 -0.3
24/04/2018
13.23
 6,329,890 13.23 13.38 13.01 3,530 0 0.1
23/04/2018
13.23
 4,464,910 13.75 13.83 13.01 1,720 106,730 -1.9
20/04/2018
13.75
 3,896,820 13.34 13.75 13.23 7,000 156,690 -2.7
19/04/2018
13.34
 3,618,740 13.53 13.60 13.27 2,000 94,170 -1.7
18/04/2018
13.53
 6,055,860 13.86 14.05 13.49 4,870 353,970 -6.5
17/04/2018
13.86
 7,631,300 13.38 13.90 13.46 3,330 54,000 -0.9
16/04/2018
13.38
 2,919,240 13.12 13.38 12.97 90 0 0.0
13/04/2018
13.12
 3,938,950 12.86 13.16 12.94 6,460 190 0.1
12/04/2018
12.86
 2,545,070 12.75 12.86 12.64 90,650 51,160 0.7
11/04/2018
12.75
 3,422,410 13.20 13.20 12.75 116,400 2,143,950 -36.0
10/04/2018
13.20
 2,097,670 13.42 13.68 13.16 100,330 3,505,900 -64.8
09/04/2018
13.42
 5,434,160 13.42 14.05 13.42 124,660 4,014,394 -73.9
06/04/2018
13.42
 7,605,580 13.01 13.64 12.90 1,700 0 0.0
05/04/2018
13.01
 2,390,220 12.97 13.01 12.82 33,030 0 0.6
04/04/2018
12.97
 3,298,420 12.97 13.01 12.79 10,150 3,500 0.1
03/04/2018
12.97
 3,033,400 12.94 13.01 12.68 100,740 4,500 1.7
02/04/2018
12.94
 3,715,030 13.08 13.49 12.94 39,720 0 0.7
30/03/2018
13.08
 6,225,690 12.71 13.16 12.49 9,720 10,830 -0.0
29/03/2018
12.71
 2,208,690 12.90 12.97 12.60 52,790 0 0.9
28/03/2018
12.90
 1,872,540 12.94 12.97 12.71 57,010 2,650 0.9
27/03/2018
12.94
 2,958,330 13.08 13.16 12.82 720 9,100 -0.1
26/03/2018
13.08
 2,815,600 12.94 13.08 12.75 51,800 5,350 0.8
23/03/2018
12.94
 5,653,060 13.53 13.53 12.79 55,440 1,530 0.9
22/03/2018
13.53
 4,223,640 13.79 13.86 13.38 2,070 0 0.0
21/03/2018
13.79
 3,552,720 13.75 13.90 13.57 50,790 0 0.9
20/03/2018
13.75
 6,807,440 13.31 13.86 13.31 23,950 1,000 0.4
19/03/2018
13.31
 5,100,990 13.68 13.79 13.20 78,520 0 1.4
16/03/2018
13.68
 8,325,560 14.39 14.39 13.68 390,560 1,611,820 -22.5
15/03/2018
14.39
 7,816,670 14.35 14.65 14.27 80,950 80,620 0.0
14/03/2018
14.35
 14,317,460 13.49 14.35 13.68 119,900 0 2.2
13/03/2018
13.49
 10,852,130 12.64 13.49 12.38 29,370 78,180 -0.8
12/03/2018
12.64
 3,143,640 13.20 13.31 12.64 8,130 0 0.1
09/03/2018
13.20
 2,379,750 13.20 13.31 13.16 6,010 28,950 -0.4
08/03/2018
13.20
 1,870,900 13.31 13.38 13.20 3,520 0 0.1
07/03/2018
13.31
 3,644,700 13.38 13.46 13.20 5,720 5,390 0.0
06/03/2018
13.38
 4,489,180 13.23 13.38 13.05 40 327,830 -5.8
05/03/2018
13.23
 5,407,030 13.42 13.60 13.08 1,420 395,520 -7.0
02/03/2018
13.42
 3,269,840 13.46 13.72 13.31 571,670 100,000 8.5
01/03/2018
13.46
 4,715,220 13.31 13.60 13.08 1,100,820 46,970 18.9
28/02/2018
13.31
 3,635,330 13.46 13.46 13.01 960,530 96,360 15.5
27/02/2018
13.46
 4,275,590 13.60 13.60 13.23 1,313,700 1,000 23.7
26/02/2018
13.60
 5,181,890 13.83 13.83 13.38 48,120 1,016,390 -17.9
23/02/2018
13.83
 3,701,960 13.64 13.86 13.68 28,650 0 0.5
22/02/2018
13.64
 5,251,030 13.34 13.83 13.31 102,110 0 1.9
21/02/2018
13.34
 3,898,740 13.27 13.57 13.23 29,710 43,530 -0.2
13/02/2018
13.27
 3,709,030 13.31 13.68 13.01 11,440 235,720 -4.0
12/02/2018
13.31
 4,195,710 12.79 13.31 12.42 3,900 459,650 -7.9
09/02/2018
12.79
 2,920,250 13.01 13.01 12.19 7,970 182,680 -2.9
08/02/2018
13.01
 6,723,540 12.71 13.34 12.12 60,020 6,000 0.9
07/02/2018
12.71
 5,225,130 13.38 13.83 12.71 1,010 37,760 -0.6
06/02/2018
13.38
 7,238,980 14.39 14.39 13.38 9,860 156,090 -2.6
05/02/2018
14.39
 6,391,700 15.46 15.46 14.39 126,620 4,000 2.4
02/02/2018
15.46
 5,527,540 15.13 15.54 14.91 121,290 0 2.5
01/02/2018
15.13
 8,412,960 15.20 15.31 14.27 17,310 707,550 -13.7
31/01/2018
15.20
 6,832,330 15.13 15.43 15.05 30,000 650,120 -12.7
30/01/2018
15.13
 5,597,090 15.35 15.35 14.98 33,070 11,930 0.4
29/01/2018
15.35
 11,621,380 16.32 16.65 15.28 20,140 1,031,550 -21.3
26/01/2018
16.32
 6,222,840 16.65 17.02 16.32 121,950 0 2.7

Chính sách bảo mật | Điều khoản sử dụng |