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)
26/01/2016
14.47
 1,110,950 14.70 14.70 14.30 2,000 43,570 -1.1
25/01/2016
14.70
 1,947,040 14.18 14.70 14.18 67,000 4,210 1.6
22/01/2016
14.18
 1,558,310 14.01 14.30 13.95 0 6,000 -0.1
21/01/2016
14.01
 1,305,480 13.90 14.07 13.84 59,420 12,000 1.2
20/01/2016
13.90
 796,380 14.01 14.07 13.78 0 62,690 -1.5
19/01/2016
14.01
 936,570 13.84 14.18 13.90 100 45,080 -1.1
18/01/2016
13.84
 2,403,750 14.01 14.01 13.61 100 71,390 -1.7
15/01/2016
14.01
 1,186,580 13.95 14.07 13.72 0 49,280 -1.2
14/01/2016
13.95
 1,451,810 14.12 14.12 13.84 0 63,110 -1.5
13/01/2016
14.12
 1,335,840 14.12 14.30 13.95 0 0 0
12/01/2016
14.12
 1,618,490 14.01 14.18 13.67 0 0 0
11/01/2016
14.01
 2,059,560 14.58 14.58 13.72 0 6,000 -0.1
08/01/2016
14.58
 1,575,630 14.87 14.87 14.41 0 8,800 -0.2
07/01/2016
14.87
 2,329,110 14.70 14.93 14.47 18,340 10,500 0.2
06/01/2016
14.70
 1,274,360 14.35 14.70 14.24 45,680 720 1.1
05/01/2016
14.35
 1,175,280 14.30 14.53 14.07 860 5,000 -0.1
04/01/2016
14.30
 1,378,800 13.78 14.41 13.67 158,280 5,000 3.8
31/12/2015
13.78
 2,282,050 13.50 13.95 13.32 700 800 -0.0
30/12/2015
13.50
 3,469,150 13.38 13.55 13.32 0 5,000 -0.1
29/12/2015
13.38
 3,242,020 13.32 13.38 13.10 1,700 21,000 -0.4
28/12/2015
13.32
 1,638,340 13.21 13.44 13.15 0 6,000 -0.1
25/12/2015
13.21
 2,163,200 13.32 13.38 13.10 27,490 2,170 0.6
24/12/2015
13.32
 7,315,910 12.58 13.38 12.35 0 0 0
23/12/2015
12.58
 2,297,170 12.47 12.58 12.47 30,700 49,880 -0.4
22/12/2015
12.47
 1,702,240 12.35 12.47 12.12 0 4,700 -0.1
21/12/2015
12.35
 3,376,540 11.55 12.35 11.72 4,576,720 3,000 98.6
18/12/2015: Cổ tức tiền mặt tỉ lệ: 7%
18/12/2015
11.55
 7,702,040 10.81 11.55 11.04 1,954,620 731,770 24.2
17/12/2015
10.81
 3,838,860 10.70 10.86 10.64 2,100 5,000 -0.1
16/12/2015
10.70
 2,832,800 10.64 10.81 10.53 0 2,000 -0.0
15/12/2015
10.64
 2,716,760 10.64 10.75 10.48 0 2,500 -0.0
14/12/2015
10.64
 1,476,640 10.70 10.75 10.59 0 5,600 -0.1
11/12/2015
10.70
 2,905,860 10.59 10.70 10.42 311,250 0 5.9
10/12/2015
10.59
 4,631,520 10.42 10.59 10.26 306,600 0 5.8
09/12/2015
10.42
 3,427,470 10.37 10.42 10.15 110,920 5,000 2.0
08/12/2015
10.37
 2,143,960 10.31 10.37 10.15 0 300 -0.0
07/12/2015
10.31
 1,876,000 10.20 10.42 10.26 60,000 0 1.1
04/12/2015
10.20
 3,029,660 10.26 10.31 10.04 375,000 0 6.9
03/12/2015
10.26
 3,233,590 10.26 10.31 10.15 25,000 10 0.5
02/12/2015
10.26
 1,701,390 10.09 10.31 10.04 0 0 0
01/12/2015
10.09
 4,394,350 10.04 10.09 9.93 0 0 0
30/11/2015
10.04
 1,924,030 10.26 10.31 9.98 0 0 0
27/11/2015
10.26
 4,754,360 10.42 10.42 10.09 6,000 0 0.1
26/11/2015
10.42
 6,111,550 10.59 10.64 10.31 3,010 110 0.1
25/11/2015
10.59
 6,316,850 10.31 10.59 10.15 5,500 2,330 0.1
24/11/2015
10.31
 4,225,100 10.15 10.31 9.87 0 47,700 -0.9
23/11/2015
10.15
 6,096,840 9.71 10.20 9.60 100 104,430 -1.9
20/11/2015
9.71
 2,092,330 9.82 9.82 9.65 280 0 0.0
19/11/2015
9.82
 6,564,630 9.87 9.93 9.60 100,000 0 1.8
18/11/2015
9.87
 5,692,110 9.54 9.93 9.43 498,660 9,000 8.6
17/11/2015
9.54
 3,451,400 9.65 9.71 9.43 1,000 44,000 -0.7
16/11/2015
9.65
 4,612,720 9.32 9.82 9.21 0 100,000 -1.8
13/11/2015
9.32
 1,825,570 9.37 9.37 9.21 2,500 40,000 -0.6
12/11/2015
9.37
 3,420,550 9.32 9.43 9.15 62,000 109,700 -0.8
11/11/2015
9.32
 3,341,530 9.10 9.37 9.10 65,000 0 1.1
10/11/2015
9.10
 1,984,580 9.10 9.15 9.04 0 539,910 -8.9
09/11/2015
9.10
 1,819,430 8.99 9.15 8.93 10,000 411,050 -6.6
06/11/2015
8.99
 2,707,510 8.99 9.04 8.88 5,000 620,950 -10.0
05/11/2015
8.99
 2,339,140 9.04 9.04 8.88 0 449,030 -7.3
04/11/2015
9.04
 1,973,860 8.99 9.04 8.93 20,000 550,970 -8.7
03/11/2015
8.99
 5,341,070 8.66 8.99 8.60 591,900 6,000 9.4
02/11/2015
8.66
 2,132,890 8.66 8.71 8.60 0 0 0
30/10/2015
8.66
 2,322,390 8.60 8.66 8.49 0 500,000 -7.8
29/10/2015
8.60
 3,624,820 8.49 8.71 8.44 580,000 341,390 3.8
28/10/2015
8.49
 2,443,540 8.44 8.55 8.38 345,000 2,000 5.3
27/10/2015
8.44
 1,364,030 8.55 8.55 8.38 105,000 0 1.6
26/10/2015
8.55
 1,315,530 8.71 8.77 8.55 255,000 158,610 1.5
23/10/2015
8.71
 4,273,240 8.49 8.82 8.49 560,000 500,000 1.0
22/10/2015
8.49
 1,444,680 8.44 8.55 8.38 100,000 0 1.5
21/10/2015
8.44
 1,524,040 8.44 8.49 8.38 0 0 0
20/10/2015
8.44
 1,631,860 8.38 8.49 8.33 0 0 0
19/10/2015
8.38
 1,629,020 8.49 8.55 8.38 0 0 0
16/10/2015
8.49
 3,669,390 8.38 8.66 8.38 0 3,400 -0.1
15/10/2015
8.38
 3,117,830 8.33 8.44 8.33 0 1,004,000 -15.3
14/10/2015
8.33
 1,373,870 8.33 8.38 8.27 0 248,710 -3.8
13/10/2015
8.33
 2,196,830 8.16 8.33 8.16 268,020 573,000 -4.6
12/10/2015
8.16
 1,421,900 8.27 8.33 8.16 205,000 509,060 -4.6
09/10/2015
8.27
 2,966,220 8.00 8.33 8.05 487,280 500,000 -0.1
08/10/2015
8.00
 2,548,280 7.83 8.11 7.83 390,000 925,740 -7.7
07/10/2015
7.83
 2,519,290 7.78 7.94 7.78 163,000 746,740 -8.3
06/10/2015
7.78
 1,252,460 7.83 7.89 7.78 156,000 590,000 -6.2
05/10/2015
7.83
 1,302,460 7.94 7.94 7.83 0 394,590 -5.6
02/10/2015
7.94
 2,854,950 7.89 7.94 7.78 300 803,000 -11.5
01/10/2015
7.89
 2,174,630 7.55 7.89 7.55 0 300,000 -4.2
30/09/2015
7.55
 2,139,700 7.55 7.72 7.55 0 0 0
29/09/2015
7.55
 977,640 7.50 7.61 7.50 0 0 0
28/09/2015
7.50
 1,049,530 7.61 7.66 7.50 0 0 0
25/09/2015
7.61
 771,600 7.55 7.61 7.50 1,900 0 0.0
24/09/2015
7.55
 1,169,070 7.55 7.66 7.55 0 0 0
23/09/2015
7.55
 1,294,960 7.55 7.66 7.55 0 0 0
22/09/2015
7.55
 1,365,520 7.66 7.72 7.55 110,000 507,060 -5.5
21/09/2015
7.66
 3,891,800 7.61 7.94 7.55 709,800 821,240 -1.7
18/09/2015
7.61
 1,388,630 7.61 7.61 7.50 0 9,680 -0.1
17/09/2015
7.61
 1,796,090 7.66 7.66 7.50 0 167,230 -2.3
16/09/2015
7.66
 3,176,700 7.55 7.72 7.44 0 5,000 -0.1
15/09/2015
7.55
 1,916,820 7.44 7.55 7.39 0 500 -0.0
14/09/2015
7.44
 1,954,240 7.28 7.44 7.28 0 0 0
11/09/2015
7.28
 1,775,310 7.44 7.50 7.28 0 250,000 -3.4
10/09/2015
7.44
 1,326,690 7.50 7.50 7.39 0 0 0
09/09/2015
7.50
 1,926,110 7.50 7.55 7.44 0 41,180 -0.6
08/09/2015
7.50
 2,288,000 7.50 7.50 7.33 0 357,830 -4.8

Chính sách bảo mật | Điều khoản sử dụng |