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)
12/04/2017
18.10
 1,382,630 18.44 18.44 17.92 0 38,510 -0.9
11/04/2017
18.44
 1,246,750 18.73 18.81 18.29 0 11,990 -0.3
10/04/2017
18.73
 942,900 18.81 18.81 18.70 0 0 0
07/04/2017
18.81
 1,026,420 18.77 18.88 18.66 70 200 -0.0
05/04/2017
18.77
 1,271,560 18.66 18.92 18.55 0 38,520 -1.0
04/04/2017
18.66
 1,473,010 18.51 18.66 18.44 0 0 0
03/04/2017
18.51
 960,260 18.36 18.51 18.21 10,000 1,490 0.2
31/03/2017
18.36
 1,924,540 18.36 18.73 18.14 0 0 0
30/03/2017
18.36
 1,152,400 18.18 18.44 18.07 0 6,180 -0.2
29/03/2017
18.18
 1,009,000 18.36 18.44 18.18 0 5,000 -0.1
28/03/2017
18.36
 1,164,110 18.36 18.36 18.14 0 40,200 -1.0
27/03/2017
18.36
 1,541,930 18.21 18.36 18.07 0 0 0
24/03/2017
18.21
 1,790,500 18.29 18.44 18.14 0 0 0
23/03/2017
18.29
 2,702,060 17.77 18.36 17.54 0 0 0
22/03/2017
17.77
 1,069,440 17.84 17.84 17.58 0 23,570 -0.6
21/03/2017
17.84
 1,012,730 17.80 17.88 17.69 0 17,390 -0.4
20/03/2017
17.80
 1,181,910 17.80 17.80 17.66 0 210,060 -5.0
17/03/2017
17.80
 4,648,080 17.80 17.80 17.10 28,850 3,650,180 -86.2
16/03/2017
17.80
 1,183,250 17.80 17.84 17.62 0 50,000 -1.2
15/03/2017
17.80
 1,245,010 17.80 18.44 17.62 0 183,930 -4.4
14/03/2017
17.80
 1,253,410 17.84 17.84 17.62 200 1,510 -0.0
13/03/2017
17.84
 1,128,900 17.88 17.88 17.47 0 0 0
10/03/2017
17.88
 1,327,280 17.88 17.88 17.77 10,000 29,730 -0.5
09/03/2017
17.88
 1,222,280 17.88 17.92 17.77 5,000 0 0.1
08/03/2017
17.88
 1,272,840 17.92 17.92 17.77 15,000 38,670 -0.6
07/03/2017
17.92
 1,034,060 17.92 17.92 17.77 0 0 0
06/03/2017
17.92
 1,066,500 17.88 17.92 17.77 0 4,000 -0.1
03/03/2017
17.88
 1,075,260 17.88 17.88 17.77 0 0 0
02/03/2017
17.88
 1,254,050 17.84 17.92 17.73 11,280 57,340 -1.1
01/03/2017
17.84
 1,211,630 17.84 17.84 17.54 100 0 0.0
28/02/2017
17.84
 1,036,730 17.88 17.92 17.73 0 39,090 -0.9
27/02/2017
17.88
 1,159,260 17.95 17.95 17.77 20,000 73,000 -1.3
24/02/2017
17.95
 1,068,180 17.99 17.99 17.84 10,000 0 0.2
23/02/2017
17.99
 1,000,760 17.99 17.99 17.88 19,640 0 0.5
22/02/2017
17.99
 1,471,570 17.99 17.99 17.80 63,920 52,330 0.3
21/02/2017
17.99
 2,099,750 17.95 18.07 17.80 130 130 0
20/02/2017
17.95
 1,296,910 17.95 17.95 17.77 10,000 1,110 0.2
17/02/2017
17.95
 1,209,560 17.95 17.95 17.69 27,640 154,400 -3.0
16/02/2017
17.95
 1,051,530 17.99 18.07 17.84 55,920 8,700 1.1
15/02/2017
17.99
 1,129,600 17.84 17.99 17.69 0 0 0
14/02/2017
17.84
 1,067,190 17.77 17.84 17.58 0 63,950 -1.5
13/02/2017
17.77
 1,220,000 17.69 17.77 17.54 500 1,500 -0.0
10/02/2017
17.69
 930,600 17.69 17.69 17.25 0 77,950 -1.8
09/02/2017
17.69
 1,067,830 17.69 17.73 17.32 1,000,000 55,950 23.0
08/02/2017
17.69
 612,230 17.77 17.77 17.47 19,650 76,900 -1.4
07/02/2017
17.77
 1,214,620 17.77 17.84 17.58 60,450 197,230 -3.3
06/02/2017
17.77
 1,332,640 17.84 17.99 17.62 59,270 118,510 -1.4
03/02/2017
17.84
 1,142,860 17.84 17.84 17.69 59,150 188,820 -3.1
02/02/2017
17.84
 1,094,200 18.07 18.07 17.80 0 101,400 -2.4
25/01/2017
18.07
 1,124,260 18.14 18.14 17.62 10 166,790 -4.0
24/01/2017
18.14
 1,505,880 18.14 18.21 17.77 800 14,160 -0.3
23/01/2017
18.14
 1,230,580 18.21 18.21 17.92 1,060 65,890 -1.6
20/01/2017
18.21
 1,327,170 17.99 18.21 17.84 19,660 48,810 -0.7
19/01/2017
17.99
 1,160,180 18.21 18.21 17.99 0 42,750 -1.0
18/01/2017
18.21
 1,025,930 18.21 18.36 17.95 0 11,710 -0.3
17/01/2017
18.21
 1,625,250 18.21 18.21 18.03 1,000,300 32,350 24.2
16/01/2017
18.21
 1,524,530 18.59 18.59 18.10 0 30,000 -0.7
13/01/2017
18.59
 1,451,700 18.21 18.59 17.99 19,650 0 0.5
12/01/2017
18.21
 1,142,960 18.51 18.59 18.21 0 0 0
11/01/2017
18.51
 1,400,780 18.51 18.51 18.21 0 16,560 -0.4
10/01/2017
18.51
 1,320,080 18.59 18.59 18.18 39,300 50,960 -0.3
09/01/2017
18.59
 1,135,270 18.66 18.66 18.36 58,950 0 1.5
06/01/2017
18.66
 1,750,220 18.73 18.73 18.40 19,750 0 0.5
05/01/2017
18.73
 1,070,570 18.88 18.88 18.47 0 0 0
04/01/2017
18.88
 1,242,260 19.33 19.33 18.62 32,630 2,000 0.8
03/01/2017
19.33
 688,830 18.21 19.33 18.07 15,860 32,760 -0.4
30/12/2016
18.21
 1,165,230 18.66 18.66 18.14 7,690 0 0.2
29/12/2016
18.66
 1,145,000 18.73 18.73 18.44 2,380 0 0.1
28/12/2016
18.73
 771,130 18.96 18.96 18.55 10,000 117,570 -2.7
27/12/2016
18.96
 1,463,450 18.21 18.96 18.14 4,900 920 0.1
26/12/2016
18.21
 273,370 18.96 18.96 18.21 0 4,600 -0.1
23/12/2016
18.96
 521,790 19.25 19.25 18.51 0 1,474,221 -40.7
22/12/2016
19.25
 748,390 19.70 19.70 18.88 1,800,000 19,760 44.0
21/12/2016
19.70
 1,071,420 19.85 19.85 19.33 24,000 53,710 -0.8
20/12/2016
19.85
 1,084,650 19.33 19.85 19.03 0 52,410 -1.4
19/12/2016
19.33
 1,264,230 18.96 19.33 18.73 0 2,500 -0.1
16/12/2016
18.96
 1,737,610 18.21 18.96 18.07 241,510 594,820 -9.0
15/12/2016
18.21
 2,241,380 17.69 18.36 17.25 0 57,480 -1.4
14/12/2016
17.69
 1,618,580 17.25 17.69 16.65 0 75,360 -1.7
13/12/2016
17.25
 1,975,810 17.40 17.47 16.73 0 76,690 -1.8
12/12/2016
17.40
 1,367,340 17.69 17.88 16.91 2,730 49,870 -1.1
09/12/2016
17.69
 1,698,740 18.14 18.14 17.32 27,320 59,110 -0.8
08/12/2016
18.14
 2,120,460 18.29 18.59 17.62 11,160 51,560 -1.0
07/12/2016
18.29
 2,332,290 18.07 18.51 17.84 1,607,390 56,110 38.0
06/12/2016
18.07
 1,213,660 18.14 18.14 17.58 8,920 60,020 -1.2
05/12/2016
18.14
 893,290 18.29 18.29 17.99 4,830 50,120 -1.1
02/12/2016
18.29
 1,563,760 17.84 18.36 17.62 110 51,220 -1.2
01/12/2016
17.84
 975,330 18.07 18.14 17.80 0 113,260 -2.7
30/11/2016
18.07
 1,323,840 18.29 18.29 17.77 0 119,310 -2.9
29/11/2016
18.29
 2,249,130 18.29 18.29 17.47 0 170,670 -4.1
28/11/2016
18.29
 1,652,470 17.99 18.29 17.17 0 281,030 -6.7
25/11/2016
17.99
 2,197,900 18.21 18.51 17.84 0 170,000 -4.1
24/11/2016
18.21
 1,707,430 17.54 18.21 17.32 0 60 -0.0
23/11/2016
17.54
 1,221,670 17.66 17.66 17.25 0 730 -0.0
22/11/2016
17.66
 1,651,900 17.69 17.69 17.17 0 3,060 -0.1
21/11/2016
17.69
 850,370 17.77 17.77 17.47 19,270 42,140 -0.5
18/11/2016
17.77
 833,970 17.77 17.77 17.54 0 47,140 -1.1
17/11/2016
17.77
 1,473,470 17.77 17.77 17.25 0 168,640 -3.9
16/11/2016
17.77
 455,610 17.77 17.77 17.40 0 9,600 -0.2
15/11/2016
17.77
 465,410 17.73 17.77 17.40 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |