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)
25/01/2018
16.65
 11,519,110 16.88 17.06 16.24 473,670 156,300 7.1
22/01/2018
16.88
 7,689,520 17.32 17.40 16.76 178,980 279,740 -2.3
19/01/2018
17.32
 11,145,610 17.32 17.51 17.06 154,570 20,280 3.1
18/01/2018
17.32
 10,877,770 16.32 17.32 16.02 121,240 2,540 2.6
17/01/2018
16.32
 8,176,080 17.17 17.40 16.32 188,000 160,590 0.6
16/01/2018
17.17
 8,396,710 16.88 17.21 16.73 182,900 6,100 4.0
15/01/2018
16.88
 9,353,260 17.28 17.32 16.80 331,720 2,550 7.5
12/01/2018
17.28
 13,065,270 18.10 18.10 17.28 160,040 2,290 3.8
11/01/2018
18.10
 9,819,050 17.69 18.29 17.36 377,960 50,000 7.8
10/01/2018
17.69
 11,584,090 17.17 17.77 16.88 191,840 52,850 3.2
09/01/2018
17.17
 10,371,310 17.02 17.32 16.50 308,120 44,990 6.0
08/01/2018
17.02
 13,403,530 15.98 17.02 15.80 287,280 20,140 5.9
05/01/2018
15.98
 10,040,090 15.80 16.32 15.98 270,420 6,840 5.7
04/01/2018
15.80
 4,704,640 15.39 15.80 15.28 124,730 11,340 2.4
03/01/2018
15.39
 3,007,320 15.17 15.76 15.24 122,780 4,950 2.4
02/01/2018
15.17
 1,786,570 15.46 15.46 15.17 28,610 5,450 0.5
29/12/2017
15.46
 3,222,440 15.17 15.46 15.02 96,250 6,190 1.8
28/12/2017
15.17
 1,415,280 15.28 15.39 15.09 26,590 1,000 0.5
27/12/2017
15.28
 2,106,860 15.20 15.50 15.20 10 0 0.0
26/12/2017
15.20
 2,072,020 15.02 15.28 15.02 0 50,930 -1.0
25/12/2017
15.02
 1,956,800 15.24 15.39 15.02 4,110 25,470 -0.4
22/12/2017
15.24
 1,939,120 15.24 15.31 15.09 28,940 0 0.6
21/12/2017
15.24
 1,865,960 15.35 15.50 15.24 15,470 19,100 -0.1
20/12/2017
15.35
 2,929,640 15.69 15.83 15.35 5,700 52,700 -1.0
19/12/2017
15.69
 2,525,350 15.83 15.95 15.65 10,630 560 0.2
18/12/2017
15.83
 3,821,050 15.69 16.10 15.76 26,300 97,390 -1.5
15/12/2017
15.69
 4,197,660 15.57 16.13 15.43 755,420 194,390 11.8
14/12/2017
15.57
 2,000,750 15.50 15.57 15.24 18,710 4,590 0.3
13/12/2017
15.50
 1,085,770 15.43 15.72 15.28 84,000 34,320 1.0
12/12/2017
15.43
 3,854,450 15.24 15.57 14.65 646,040 16,620 12.9
11/12/2017
15.24
 2,904,320 15.83 15.91 15.24 33,060 55,090 -0.5
08/12/2017
15.83
 3,026,720 16.28 16.28 15.83 0 113,000 -2.4
07/12/2017
16.28
 2,911,320 16.36 16.58 16.06 14,940 166,910 -3.3
06/12/2017
16.36
 5,352,700 16.24 16.73 15.83 17,250 100,010 -1.8
05/12/2017
16.24
 10,745,110 15.28 16.32 15.31 866,300 150 18.3
04/12/2017
15.28
 4,054,920 15.02 15.54 15.05 811,110 52,880 15.6
01/12/2017
15.02
 1,346,030 15.02 15.28 14.87 205,160 200 4.2
30/11/2017
15.02
 2,070,130 15.69 15.69 15.02 1,500 684,090 -13.8
29/11/2017
15.69
 2,664,310 14.91 15.69 14.94 0 10,770 -0.2
28/11/2017
14.91
 3,940,160 15.20 15.20 14.76 13,240 27,400 -0.3
27/11/2017
15.20
 1,970,920 15.24 15.35 15.09 197,680 45,630 3.1
24/11/2017
15.24
 2,612,510 15.09 15.39 15.09 168,370 138,000 0.6
23/11/2017
15.09
 4,341,030 15.72 15.76 15.09 199,360 2,650 4.1
22/11/2017
15.72
 3,015,540 15.98 15.98 15.72 298,090 7,430 6.2
21/11/2017
15.98
 3,946,560 15.91 16.24 15.80 224,170 629,370 -8.7
20/11/2017
15.91
 2,031,300 15.87 16.28 15.91 56,240 200 1.2
17/11/2017
15.87
 4,020,550 15.91 16.28 15.87 58,140 1,588,070 -32.9
16/11/2017
15.91
 3,261,000 15.80 16.10 15.69 0 1,704,000 -36.4
15/11/2017
15.80
 2,155,720 16.10 16.10 15.69 1,720 30,030 -0.6
14/11/2017
16.10
 1,898,040 16.06 16.39 15.98 4,310 510 0.1
13/11/2017
16.06
 3,607,610 15.95 16.84 16.06 9,010 157,640 -3.3
10/11/2017
15.95
 5,683,730 14.91 15.95 15.02 4,600 11,100 -0.1
09/11/2017
14.91
 3,309,340 15.24 15.39 14.79 800 20,060 -0.4
08/11/2017
15.24
 2,240,840 15.28 15.57 15.13 1,180 2,080 -0.0
07/11/2017
15.28
 4,073,950 14.83 15.35 14.50 161,740 5,670 3.2
06/11/2017
14.83
 7,661,330 15.57 15.57 14.57 13,160 59,190 -0.9
03/11/2017
15.57
 504,520 15.76 15.83 15.46 27,830 73,720 -1.0
02/11/2017
15.76
 1,263,440 15.54 15.91 15.46 328,950 7,200 6.8
01/11/2017
15.54
 1,228,420 15.39 15.69 15.05 6,240 87,090 -1.7
31/10/2017
15.39
 806,010 15.61 15.61 15.17 18,550 33,080 -0.3
30/10/2017
15.61
 767,600 16.17 16.17 15.46 18,150 200 0.4
27/10/2017
16.17
 1,749,300 16.73 16.88 15.91 7,000 0 0.2
26/10/2017
16.73
 1,990,850 16.99 17.54 16.43 22,000 30,510 -0.2
25/10/2017
16.99
 2,044,110 15.91 16.99 15.61 3,000 0 0.1
24/10/2017
15.91
 338,780 15.61 16.06 15.50 2,700 57,330 -1.2
23/10/2017
15.61
 1,554,120 15.98 16.21 15.17 37,980 840 0.8
20/10/2017
15.98
 1,903,430 16.88 16.95 15.95 78,650 0 1.7
19/10/2017
16.88
 1,076,740 17.28 17.43 16.88 26,810 0 0.6
18/10/2017
17.28
 707,010 17.51 17.66 17.10 6,000 500 0.1
17/10/2017
17.51
 904,340 17.77 17.84 17.47 8,280 0 0.2
16/10/2017
17.77
 412,190 17.95 18.14 17.62 2,010 0 0.0
13/10/2017
17.95
 1,950,980 17.69 18.21 17.25 0 330 -0.0
12/10/2017
17.69
 1,295,220 18.21 18.21 17.69 151,390 0 3.6
11/10/2017
18.21
 1,088,590 18.25 18.40 17.95 153,700 10 3.7
10/10/2017
18.25
 796,530 18.36 18.36 17.99 108,330 0 2.6
09/10/2017
18.36
 1,096,400 18.21 18.40 17.99 155,270 16,000 3.4
06/10/2017
18.21
 886,500 18.77 18.96 18.21 51,800 500,000 -12.1
05/10/2017
18.77
 2,043,390 18.47 18.81 18.07 492,970 0 12.3
04/10/2017
18.47
 1,061,560 18.14 18.59 17.92 116,290 3,100 2.8
03/10/2017
18.14
 1,015,730 18.85 18.96 17.99 104,570 500,000 -10.1
02/10/2017
18.85
 783,860 19.33 19.63 18.85 76,170 120 2.0
29/09/2017
19.33
 2,499,420 20.07 20.07 19.33 123,250 1,000 3.3
28/09/2017
20.07
 1,601,080 20.30 20.44 19.66 326,580 17,200 8.5
27/09/2017
20.30
 2,703,250 19.66 20.30 19.33 744,150 0 19.8
26/09/2017
19.66
 1,144,230 19.63 20.07 19.51 235,270 0 6.2
25/09/2017
19.63
 1,278,430 20.48 20.48 19.63 162,430 1,500,000 -39.7
22/09/2017
20.48
 1,450,600 20.30 20.70 20.07 258,480 23,490 6.5
21/09/2017
20.30
 1,904,700 20.07 20.41 19.03 374,580 23,690 9.5
20/09/2017
20.07
 3,955,650 21.56 21.78 20.07 310,840 0 8.7
19/09/2017
21.56
 1,036,710 21.78 21.82 21.34 281,660 0 8.2
18/09/2017
21.78
 978,550 21.56 21.86 21.52 256,610 0 7.5
15/09/2017
21.56
 3,567,870 22.19 22.38 21.56 2,120,010 1,803,000 9.3
14/09/2017
22.19
 969,790 21.56 22.30 21.71 250 0 0.0
13/09/2017
21.56
 973,060 21.86 22.38 21.56 1,740 70 0.0
12/09/2017
21.86
 1,319,390 21.56 22.08 21.48 0 14,100 -0.4
11/09/2017
21.56
 2,152,600 22.71 22.71 21.56 888,850 13,490 25.9
08/09/2017
22.71
 991,540 22.82 22.93 22.49 0 0 0
07/09/2017
22.82
 1,060,290 22.53 22.90 22.30 0 9,260 -0.3
06/09/2017
22.53
 1,502,840 23.05 23.42 22.30 50 86,920 -2.6
05/09/2017
23.05
 1,575,830 23.64 23.64 22.53 3,580 650 0.1

Chính sách bảo mật | Điều khoản sử dụng |