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)
03/04/2013
7.02
 155,360 7.17 7.17 7.02 44,680 31,890 0.2
02/04/2013
7.17
 567,060 7.12 7.26 7.12 302,410 299,900 0.0
01/04/2013
7.12
 271,830 7.17 7.17 7.02 215,980 151,720 1.0
29/03/2013
7.17
 392,850 7.17 7.21 6.98 288,610 96,000 2.9
28/03/2013
7.17
 231,460 7.17 7.36 7.12 97,000 10,000 1.3
27/03/2013
7.17
 476,670 6.93 7.31 7.02 1,100 3,780 -0.0
26/03/2013
6.93
 182,500 6.93 7.02 6.93 27,500 0 0.4
25/03/2013
6.93
 142,850 6.98 7.02 6.93 45,600 0 0.7
22/03/2013
6.98
 509,900 7.07 7.12 6.88 90,080 323,370 -3.4
21/03/2013
7.07
 176,040 7.17 7.21 7.07 23,890 0 0.4
20/03/2013
7.17
 80,610 7.21 7.21 7.12 21,280 0 0.3
19/03/2013
7.21
 96,310 7.17 7.21 7.07 39,170 0 0.6
18/03/2013
7.17
 161,420 7.12 7.26 7.12 0 0 0
15/03/2013
7.12
 492,760 7.26 7.31 7.12 10,420 400,000 -5.9
14/03/2013
7.26
 99,080 7.21 7.31 7.21 7,000 0 0.1
13/03/2013
7.21
 464,180 7.36 7.45 7.17 57,780 291,000 -3.6
12/03/2013
7.36
 289,760 7.45 7.50 7.31 77,000 50,000 0.4
11/03/2013
7.45
 225,380 7.45 7.50 7.36 35,610 50,000 -0.2
08/03/2013
7.45
 52,840 7.45 7.50 7.36 500 0 0.0
07/03/2013
7.45
 160,410 7.50 7.59 7.36 240,510 117,000 1.9
06/03/2013
7.50
 67,630 7.36 7.55 7.40 49,860 0 0.8
05/03/2013
7.36
 218,430 7.40 7.45 7.36 138,660 0 2.2
04/03/2013
7.40
 317,110 7.59 7.59 7.40 234,540 0 3.7
01/03/2013
7.59
 288,950 7.74 7.74 7.55 99,710 1,130 1.6
28/02/2013
7.74
 371,580 7.69 7.83 7.64 57,500 20,630 0.6
27/02/2013
7.69
 516,880 7.45 7.74 7.45 209,100 17,000 3.1
26/02/2013
7.45
 1,131,160 7.64 8.02 7.45 191,770 12,520 2.9
25/02/2013
7.64
 631,380 7.17 7.64 7.21 241,500 0 3.8
22/02/2013
7.17
 315,120 7.36 7.55 7.12 1,900 22,830 -0.3
21/02/2013
7.36
 347,190 7.59 7.64 7.36 40,500 10,000 0.5
20/02/2013
7.59
 465,050 7.74 7.74 7.59 81,740 278,000 -3.1
19/02/2013
7.74
 439,300 7.78 7.83 7.69 69,350 0 1.1
18/02/2013
7.78
 239,790 7.69 7.88 7.69 0 40,400 -0.7
08/02/2013
7.69
 85,530 7.69 7.74 7.55 1,200 0 0.0
07/02/2013
7.69
 164,800 7.59 7.69 7.50 690 0 0.0
06/02/2013
7.59
 202,150 7.45 7.59 7.45 88,650 500 1.4
05/02/2013
7.45
 106,710 7.55 7.55 7.45 26,260 0 0.4
04/02/2013
7.55
 261,600 7.40 7.64 7.45 85,040 0 1.4
01/02/2013
7.40
 223,430 7.40 7.45 7.31 57,800 0 0.9
31/01/2013
7.40
 232,790 7.50 7.50 7.36 17,070 40,150 -0.4
30/01/2013
7.50
 339,920 7.45 7.59 7.40 114,370 59,750 0.9
29/01/2013
7.45
 335,770 7.45 7.50 7.31 129,780 48,810 1.3
28/01/2013
7.45
 501,690 7.45 7.59 7.45 38,490 57,580 -0.3
25/01/2013
7.45
 215,180 7.31 7.45 7.31 58,520 40,000 0.3
24/01/2013
7.31
 222,150 7.21 7.31 7.17 19,500 500 0.3
23/01/2013
7.21
 152,160 7.26 7.31 7.21 21,600 500 0.3
22/01/2013
7.26
 308,190 7.31 7.55 7.21 20,000 1,000 0.3
21/01/2013
7.31
 163,760 7.40 7.50 7.31 1,500 0 0.0
18/01/2013
7.40
 202,540 7.50 7.50 7.36 17,000 500 0.3
17/01/2013
7.50
 329,730 7.78 7.78 7.50 5,000 1,000 0.1
16/01/2013
7.78
 1,208,790 7.40 7.88 7.40 8,000 41,000 -0.5
15/01/2013
7.40
 234,250 7.40 7.45 7.31 28,380 18,000 0.2
14/01/2013
7.40
 219,460 7.45 7.45 7.26 18,140 500 0.3
11/01/2013
7.45
 223,200 7.45 7.59 7.31 26,740 0 0.4
10/01/2013
7.45
 857,260 7.26 7.45 7.17 250,150 13,900 3.6
09/01/2013
7.26
 968,510 7.45 7.50 7.26 142,210 0 2.2
08/01/2013
7.45
 900,780 7.55 7.59 7.40 89,380 23,900 1.0
07/01/2013
7.55
 361,840 7.40 7.55 7.45 203,100 20,000 2.9
04/01/2013
7.40
 131,200 7.36 7.50 7.31 57,140 54,500 0.0
03/01/2013
7.36
 290,030 7.55 7.59 7.21 57,060 15,500 0.6
02/01/2013
7.55
 274,450 7.59 7.78 7.45 51,000 112,560 -1.0
28/12/2012
7.59
 819,740 7.26 7.59 7.12 32,000 55,800 -0.4
27/12/2012
7.26
 493,340 7.02 7.36 6.98 9,930 0 0.1
26/12/2012
7.02
 257,230 6.93 7.02 6.88 1,800 0 0.0
25/12/2012
6.93
 214,960 6.88 6.98 6.74 0 0 0
24/12/2012
6.88
 202,940 6.83 6.88 6.74 65,290 20,000 0.7
21/12/2012
6.83
 315,860 6.74 6.83 6.60 119,170 25,220 1.4
20/12/2012
6.74
 221,290 6.60 6.83 6.60 19,030 29,780 -0.2
19/12/2012
6.60
 227,420 6.55 6.69 6.55 10,130 40,000 -0.4
18/12/2012
6.55
 305,560 6.64 6.69 6.50 33,360 139,000 -1.5
17/12/2012
6.64
 171,370 6.69 6.74 6.64 25,980 0 0.4
14/12/2012
6.69
 199,010 6.69 6.79 6.69 16,150 10,000 0.1
13/12/2012
6.69
 280,000 6.79 6.83 6.64 0 10,000 -0.1
12/12/2012
6.79
 229,480 6.69 6.79 6.64 58,000 0 0.8
11/12/2012
6.69
 214,710 6.69 6.74 6.64 105,730 0 1.5
10/12/2012
6.69
 223,610 6.64 6.74 6.60 27,630 30,000 -0.0
07/12/2012
6.64
 220,700 6.64 6.79 6.64 19,500 0 0.3
06/12/2012
6.64
 282,640 6.83 6.83 6.64 34,500 0 0.5
05/12/2012
6.83
 475,600 6.83 6.93 6.74 160,600 10,000 2.2
04/12/2012
6.83
 441,030 6.69 6.88 6.74 60,000 500 0.9
03/12/2012
6.69
 479,570 6.41 6.69 6.41 104,050 4,000 1.4
30/11/2012
6.41
 66,990 6.41 6.55 6.41 0 500 -0.0
29/11/2012
6.41
 464,400 6.36 6.55 6.36 3,000 348,280 -4.7
28/11/2012
6.36
 218,600 6.36 6.41 6.31 10,000 162,220 -2.0
27/11/2012
6.36
 141,590 6.36 6.45 6.36 10,000 4,750 0.1
26/11/2012
6.36
 221,370 6.50 6.50 6.31 37,000 1,220 0.5
23/11/2012
6.50
 164,700 6.55 6.60 6.50 13,000 3,100 0.1
22/11/2012
6.55
 329,560 6.55 6.60 6.50 95,000 146,370 -0.7
21/11/2012
6.55
 148,060 6.64 6.69 6.55 18,000 98,500 -1.1
20/11/2012
6.64
 251,990 6.50 6.79 6.45 0 111,400 -1.5
19/11/2012
6.50
 348,750 6.79 6.79 6.50 26,000 42,000 -0.2
16/11/2012
6.79
 157,220 6.83 6.83 6.69 1,000 18,190 -0.2
15/11/2012: Cổ tức tiền mặt tỉ lệ: 15%
15/11/2012
6.83
 244,490 7.02 7.02 6.83 8,000 5,000 0.0
14/11/2012
7.02
 365,690 6.85 7.07 6.89 139,810 2,500 2.2
13/11/2012
6.85
 311,110 6.85 6.94 6.81 43,530 22,000 0.3
12/11/2012
6.85
 456,220 6.81 6.89 6.77 0 90,000 -1.4
09/11/2012
6.81
 476,010 6.98 6.98 6.81 119,250 0 1.9
08/11/2012
6.98
 197,390 6.98 7.11 6.94 58,910 14,100 0.7
07/11/2012
6.98
 386,520 6.68 6.98 6.72 23,000 150,500 -2.0
06/11/2012
6.68
 1,081,090 6.94 6.94 6.59 75,820 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |