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
(2024-10-15) 		-0.30 -2.41% 21,887,600 -1,689,626 -20.6
11.80
12.60
12.15
2 tháng
(2024-09-16) 		-1.10 -8.30% 63,600,200 -2,465,924 -30.7
11.80
13.65
12.15
3 tháng
(2024-08-16) 		-0.70 -5.45% 107,724,900 -1,507,525 -19.1
11.80
13.65
12.15
6 tháng
(2024-05-20) 		0.35 2.97% 317,904,600 50,977,149 660.2
11.40
13.65
12.15
12 tháng
(2023-11-20) 		-1.55 -11.31% 635,313,300 29,504,272 388.9
10.75
14.10
12.15
24 tháng
(2022-11-25) 		1.60 15.22% 1,364,344,800 57,207,828 762.9
10.55
17.15
12.15
36 tháng
(2021-11-30) 		-8.67 -41.63% 2,085,462,200 64,497,236 874.7
9.05
22.81
12.15
60 tháng
(2019-12-11) 		-3.16 -20.62% 3,898,241,340 63,107,036 866.0
9.05
22.81
12.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2014
6.56
 4,830 6.62 6.62 6.56 4,000 0 0.0
20/06/2014
6.62
 7,320 6.56 6.62 6.56 2,400 0 0.0
19/06/2014
6.56
 43,190 6.51 6.56 6.45 16,700 0 0.2
18/06/2014
6.51
 21,990 6.56 6.62 6.51 10,700 0 0.1
17/06/2014
6.56
 69,150 6.45 6.62 6.51 57,520 0 0.7
16/06/2014
6.45
 42,720 6.56 6.56 6.45 24,620 20,000 0.1
13/06/2014
6.56
 46,580 6.51 6.56 6.40 40,000 4,900 0.4
12/06/2014
6.51
 17,740 6.56 6.56 6.51 350 170 0.0
11/06/2014: Cổ tức tiền mặt tỉ lệ: 5%
11/06/2014
6.56
 111,750 6.45 6.62 6.51 48,080 27,050 0.2
10/06/2014
6.45
 103,750 6.40 6.45 6.35 82,000 63,360 0.2
09/06/2014
6.40
 167,190 6.45 6.50 6.35 83,200 127,290 -0.5
06/06/2014
6.45
 185,770 6.40 6.50 6.40 141,150 72,320 0.8
05/06/2014
6.40
 99,620 6.40 6.45 6.29 77,750 42,350 0.4
04/06/2014
6.40
 65,700 6.40 6.40 6.29 30,750 31,200 -0.0
03/06/2014
6.40
 43,630 6.40 6.56 6.40 0 33,080 -0.4
02/06/2014
6.40
 77,900 6.35 6.50 6.35 52,930 48,940 0.0
30/05/2014
6.35
 665,380 6.66 6.66 6.35 280,260 653,950 -4.6
29/05/2014
6.66
 67,370 6.66 6.66 6.56 52,280 1,310 0.6
28/05/2014
6.66
 68,000 6.66 6.66 6.61 57,810 0 0.7
27/05/2014
6.66
 263,880 6.61 6.72 6.56 220,000 5,300 2.7
26/05/2014
6.61
 37,970 6.56 6.61 6.45 26,000 2,100 0.3
23/05/2014
6.56
 173,920 6.56 6.56 6.50 158,900 0 2.0
22/05/2014
6.56
 129,920 6.66 6.66 6.50 60,000 0 0.7
21/05/2014
6.66
 102,470 6.66 6.66 6.50 72,300 14,820 0.7
20/05/2014
6.66
 101,600 6.72 6.72 6.45 60,000 18,180 0.5
19/05/2014
6.72
 152,470 6.72 6.72 6.45 70,000 30,000 0.5
16/05/2014
6.72
 291,650 6.45 6.72 6.08 170,790 0 2.1
15/05/2014
6.45
 297,260 6.35 6.45 6.24 235,290 500 2.8
14/05/2014
6.35
 179,980 6.03 6.35 6.03 84,260 0 1.0
13/05/2014
6.03
 87,050 6.03 6.24 5.98 81,750 0 0.9
12/05/2014
6.03
 315,920 6.24 6.24 5.98 274,530 0 3.1
09/05/2014
6.24
 129,690 6.29 6.29 6.03 117,970 0 1.4
08/05/2014
6.29
 647,960 6.24 6.50 5.82 263,000 100 3.0
07/05/2014
6.24
 79,000 6.13 6.29 6.19 29,000 0 0.3
06/05/2014
6.13
 61,500 6.40 6.40 6.08 400 5,340 -0.1
05/05/2014
6.40
 176,020 6.45 6.45 6.35 120,530 0 1.5
29/04/2014
6.45
 120,390 6.56 6.56 6.45 95,660 0 1.2
28/04/2014
6.56
 68,780 6.61 6.61 6.56 56,120 0 0.7
25/04/2014
6.61
 79,550 6.50 6.61 6.50 51,340 0 0.6
24/04/2014
6.50
 50,530 6.50 6.56 6.50 37,930 5,510 0.4
23/04/2014
6.50
 106,910 6.56 6.61 6.45 71,730 0 0.9
22/04/2014
6.56
 142,120 6.35 6.61 6.40 10,410 0 0.1
21/04/2014
6.35
 366,180 6.35 6.45 6.29 97,590 1,400 1.2
18/04/2014
6.35
 283,210 6.45 6.50 6.35 20,000 0 0.2
17/04/2014
6.45
 319,630 6.50 6.61 6.45 0 154,500 -1.9
16/04/2014
6.50
 566,880 6.61 6.61 6.45 0 0 0
15/04/2014
6.61
 483,030 6.93 6.93 6.61 25,000 0 0.3
14/04/2014
6.93
 1,383,920 6.93 7.03 6.87 10,000 100 0.1
11/04/2014
6.93
 1,154,900 6.82 7.03 6.77 30,740 19,000 0.1
10/04/2014
6.82
 156,940 6.87 6.87 6.82 20,000 0 0.3
08/04/2014
6.87
 106,320 6.82 6.87 6.77 40,100 8,000 0.4
07/04/2014
6.82
 139,860 6.77 6.87 6.77 28,320 0 0.4
04/04/2014
6.77
 194,710 6.77 6.82 6.72 108,960 20,000 1.1
03/04/2014
6.77
 106,350 6.72 6.82 6.72 41,240 30,000 0.1
02/04/2014
6.72
 445,430 6.77 6.82 6.61 161,880 0 2.1
01/04/2014
6.77
 483,880 6.93 6.93 6.72 263,620 4,000 3.3
31/03/2014
6.93
 369,200 6.87 6.93 6.82 240,020 0 3.1
28/03/2014
6.87
 342,660 6.82 6.98 6.82 148,880 0 1.9
27/03/2014
6.82
 447,740 6.72 6.98 6.72 268,280 10,000 3.3
26/03/2014
6.72
 821,240 6.98 7.03 6.66 5,120 0 0.1
25/03/2014
6.98
 824,830 7.09 7.14 6.98 25,450 266,180 -3.2
24/03/2014
7.09
 943,680 6.87 7.25 7.03 100,000 480,000 -5.1
21/03/2014
6.87
 1,725,420 7.14 7.14 6.87 106,600 1,432,320 -17.4
20/03/2014
7.14
 364,180 7.19 7.19 7.09 109,010 2,000 1.4
19/03/2014
7.19
 623,770 7.35 7.35 7.14 130,000 57,550 1.0
18/03/2014
7.35
 1,669,400 6.87 7.35 6.82 421,890 200,500 3.0
17/03/2014
6.87
 535,140 6.82 6.87 6.77 220,900 227,410 -0.1
14/03/2014
6.82
 233,700 6.82 6.87 6.77 55,000 0 0.7
13/03/2014
6.82
 655,650 6.61 6.98 6.77 89,100 11,000 1.0
12/03/2014
6.61
 247,920 6.61 6.72 6.61 35,030 21,430 0.2
11/03/2014
6.61
 287,530 6.61 6.66 6.56 40,000 0 0.5
10/03/2014
6.61
 355,800 6.61 6.61 6.50 33,760 138,000 -1.3
07/03/2014
6.61
 270,120 6.61 6.66 6.56 145,950 10,000 1.7
06/03/2014
6.61
 207,170 6.61 6.66 6.50 55,290 27,930 0.3
05/03/2014
6.61
 184,490 6.66 6.72 6.61 70,290 62,940 0.1
04/03/2014
6.66
 326,290 6.56 6.72 6.50 159,710 61,430 1.2
03/03/2014
6.56
 312,030 6.66 6.82 6.56 25,000 55,890 -0.4
28/02/2014
6.66
 157,950 6.77 6.82 6.66 16,300 0 0.2
27/02/2014
6.77
 262,360 6.82 7.03 6.77 14,410 0 0.2
26/02/2014
6.82
 277,130 6.77 6.82 6.72 20,760 0 0.3
25/02/2014
6.77
 323,830 6.82 6.87 6.72 20,300 0 0.3
24/02/2014
6.82
 261,410 6.77 6.82 6.72 10,000 0 0.1
21/02/2014
6.77
 195,930 6.93 6.93 6.66 30,000 9,760 0.3
20/02/2014
6.93
 630,830 7.14 7.25 6.77 42,500 9,830 0.4
19/02/2014
7.14
 1,204,690 6.72 7.14 6.72 46,590 120,620 -1.0
18/02/2014
6.72
 414,370 6.66 6.72 6.61 92,000 42,540 0.6
17/02/2014
6.66
 396,420 6.72 6.72 6.61 128,000 0 1.6
14/02/2014
6.72
 377,650 6.72 6.72 6.66 174,210 52,000 1.6
13/02/2014
6.72
 159,940 6.72 6.77 6.66 53,960 0 0.7
12/02/2014
6.72
 288,850 6.66 6.72 6.61 78,340 35,500 0.5
11/02/2014
6.66
 1,133,260 6.50 6.77 6.50 84,590 53,100 0.4
10/02/2014
6.50
 240,200 6.50 6.56 6.45 91,830 70,500 0.3
07/02/2014
6.50
 158,270 6.50 6.56 6.50 83,070 17,390 0.8
06/02/2014
6.50
 182,330 6.50 6.56 6.50 40,880 73,830 -0.4
27/01/2014
6.50
 158,980 6.50 6.50 6.45 90,130 17,100 0.9
24/01/2014
6.50
 352,060 6.50 6.56 6.45 108,990 2,200 1.3
23/01/2014
6.50
 88,140 6.45 6.50 6.35 33,620 1,000 0.4
22/01/2014
6.45
 218,570 6.45 6.45 6.35 69,050 170 0.8
21/01/2014
6.45
 188,910 6.50 6.50 6.40 74,030 0 0.9
20/01/2014
6.50
 195,480 6.45 6.50 6.45 120,220 7,690 1.4

Chính sách bảo mật | Điều khoản sử dụng |