CTCP Thành Thành Công - Biên Hòa (sbt)

12.15
-0.10
(-0.82%)
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
(2024-10-14) 		-0.40 -3.16% 22,752,000 -1,649,226 -20.2
11.80
12.65
12.25
2 tháng
(2024-09-16) 		-1 -7.55% 63,340,000 -2,434,424 -30.3
11.80
13.65
12.25
3 tháng
(2024-08-15) 		-0.40 -3.16% 109,038,700 -1,485,025 -18.8
11.80
13.65
12.25
6 tháng
(2024-05-17) 		0.85 7.46% 319,048,900 51,049,349 661.1
11.40
13.65
12.25
12 tháng
(2023-11-20) 		-1.45 -10.58% 635,053,100 29,535,772 389.3
10.75
14.10
12.25
24 tháng
(2022-11-24) 		2.25 22.50% 1,365,895,400 57,936,928 771.0
10
17.15
12.25
36 tháng
(2021-11-29) 		-8.06 -39.67% 2,090,404,100 64,517,336 875.2
9.05
22.81
12.25
60 tháng
(2019-12-10) 		-3.06 -19.97% 3,899,092,210 63,141,646 866.5
9.05
22.81
12.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/04/2011
4.33
 286,460 4.40 4.43 4.33 0 0 0
01/04/2011
4.40
 228,870 4.29 4.43 4.29 0 10,000 -0.1
31/03/2011
4.29
 162,000 4.29 4.40 4.29 0 0 0
30/03/2011
4.29
 388,400 4.36 4.36 4.26 9,750 0 0.1
29/03/2011
4.36
 310,030 4.40 4.43 4.33 250 0 0.0
28/03/2011
4.40
 147,620 4.40 4.46 4.36 200 0 0.0
25/03/2011
4.40
 141,230 4.46 4.50 4.40 2,750 0 0.0
24/03/2011
4.46
 215,400 4.53 4.53 4.46 0 20,000 -0.3
23/03/2011
4.53
 167,530 4.46 4.53 4.43 0 0 0
22/03/2011
4.46
 473,260 4.56 4.60 4.43 193,060 0 2.6
21/03/2011
4.56
 1,307,810 4.50 4.67 4.53 250,000 30,000 3.0
18/03/2011
4.50
 782,730 4.29 4.50 4.29 50,000 0 0.6
17/03/2011
4.29
 310,310 4.29 4.36 4.23 120,000 30,000 1.1
16/03/2011
4.29
 346,760 4.19 4.36 4.19 60,000 0 0.8
15/03/2011
4.19
 248,730 4.26 4.29 4.16 2,000 0 0.0
14/03/2011
4.26
 626,650 4.46 4.46 4.26 2,000 19,000 -0.2
11/03/2011
4.46
 1,362,690 4.26 4.46 4.29 224,800 0 3.0
10/03/2011
4.26
 547,680 4.06 4.26 4.06 47,000 0 0.6
09/03/2011
4.06
 337,870 4.16 4.16 3.99 15,000 0 0.2
08/03/2011
4.16
 307,680 4.16 4.26 4.16 0 0 0
07/03/2011
4.16
 460,640 4.23 4.23 4.16 0 250,000 -3.1
04/03/2011
4.23
 313,170 4.16 4.23 4.19 20,000 0 0.3
03/03/2011
4.16
 301,420 4.16 4.23 4.06 32,500 0 0.4
02/03/2011
4.16
 739,800 4.23 4.23 4.06 169,000 0 2.1
01/03/2011
4.23
 301,220 4.23 4.29 4.23 0 0 0
28/02/2011
4.23
 385,900 4.29 4.40 4.23 0 4,000 -0.1
25/02/2011
4.29
 463,950 4.09 4.29 4.06 250,000 5,000 3.1
24/02/2011
4.09
 504,160 4.19 4.26 3.99 2,000 0 0.0
23/02/2011
4.19
 640,320 4.02 4.19 4.02 0 0 0
22/02/2011
4.02
 740,640 4.19 4.19 3.99 0 142,480 -1.7
21/02/2011
4.19
 804,100 4.40 4.40 4.19 100,000 70,000 0.4
18/02/2011
4.40
 489,040 4.46 4.50 4.36 45,920 0 0.6
17/02/2011
4.46
 467,920 4.53 4.53 4.46 80,000 97,000 -0.2
16/02/2011
4.53
 518,850 4.60 4.63 4.53 110,220 133,000 -0.3
15/02/2011
4.60
 497,600 4.63 4.67 4.56 117,500 0 1.6
14/02/2011
4.63
 499,910 4.70 4.73 4.63 109,930 95,000 0.2
11/02/2011
4.70
 361,240 4.73 4.73 4.70 70,100 120,000 -0.7
10/02/2011
4.73
 252,290 4.73 4.77 4.67 85,200 24,000 0.9
09/02/2011
4.73
 223,330 4.83 4.90 4.73 85,200 4,850 1.1
08/02/2011
4.83
 109,650 4.80 4.90 4.77 7,040 0 0.1
28/01/2011
4.80
 336,270 4.80 4.83 4.80 144,940 0 2.1
27/01/2011
4.80
 363,460 4.73 4.80 4.73 70,000 0 1.0
26/01/2011
4.73
 175,220 4.77 4.87 4.73 55,260 0 0.8
25/01/2011
4.77
 480,690 4.67 4.77 4.63 50,000 1,230 0.7
24/01/2011
4.67
 428,650 4.73 4.87 4.63 94,140 0 1.3
21/01/2011
4.73
 426,110 4.80 4.90 4.73 5,000 0 0.1
20/01/2011
4.80
 221,500 4.94 4.94 4.77 4,850 0 0.1
19/01/2011
4.94
 525,520 4.87 4.94 4.77 18,940 10,000 0.1
18/01/2011
4.87
 267,730 5.04 5.14 4.87 3,950 4,440 -0.0
17/01/2011
5.04
 1,137,600 5.04 5.27 5.04 172,740 18,800 2.4
14/01/2011
5.04
 831,510 4.83 5.04 4.83 50,030 11,320 0.6
13/01/2011
4.83
 830,800 4.63 4.83 4.56 431,660 0 6.1
12/01/2011
4.63
 214,710 4.56 4.70 4.56 0 0 0
11/01/2011
4.56
 539,730 4.63 4.67 4.53 300,000 0 4.1
10/01/2011
4.63
 208,310 4.70 4.70 4.56 8,030 0 0.1
07/01/2011
4.70
 497,690 4.77 4.83 4.70 165,000 2,030 2.3
06/01/2011
4.77
 560,510 4.63 4.80 4.60 250,000 1,000 3.5
05/01/2011
4.63
 504,460 4.77 4.83 4.63 11,320 0 0.2
04/01/2011
4.77
 374,990 4.56 4.77 4.56 0 0 0
31/12/2010
4.56
 362,690 4.46 4.67 4.50 0 0 0
30/12/2010
4.46
 625,890 4.63 4.70 4.46 0 0 0
29/12/2010
4.63
 668,020 4.83 4.83 4.63 0 0 0
28/12/2010
4.83
 520,380 4.73 4.94 4.70 4,000 0 0.1
27/12/2010
4.73
 253,920 4.73 4.80 4.67 10,000 0 0.1
24/12/2010
4.73
 434,560 4.67 4.83 4.56 0 0 0
23/12/2010: Cổ tức tiền mặt tỉ lệ: 10%
23/12/2010
4.67
 703,340 4.87 4.90 4.67 0 0 0
22/12/2010
4.87
 803,820 5.03 5.12 4.87 35,000 0 0.5
21/12/2010
5.03
 1,411,590 5.15 5.22 4.90 32,550 152,510 -1.9
20/12/2010
5.15
 2,035,000 4.93 5.15 5.09 63,910 3,180 1.0
17/12/2010
4.93
 900,160 4.71 4.93 4.71 60,780 0 0.9
16/12/2010
4.71
 1,885,720 4.93 4.93 4.71 0 50 -0.0
15/12/2010
4.93
 1,812,510 5.18 5.25 4.93 12,260 52,050 -0.6
14/12/2010
5.18
 3,339,400 4.96 5.18 4.90 299,250 112,500 3.1
13/12/2010
4.96
 92,540 4.74 4.96 4.96 0 10 -0.0
10/12/2010
4.74
 1,456,330 4.52 4.74 4.65 50 94,600 -1.4
09/12/2010
4.52
 1,449,330 4.33 4.52 4.33 50 114,000 -1.6
08/12/2010
4.33
 1,878,970 4.14 4.33 4.14 0 125,010 -1.7
07/12/2010
4.14
 1,470,700 4.11 4.30 4.01 18,000 15,000 0.0
06/12/2010
4.11
 1,805,270 3.92 4.11 3.89 183,490 28,000 2.0
03/12/2010
3.92
 892,410 3.86 4.01 3.86 97,600 42,000 0.7
02/12/2010
3.86
 574,580 3.76 3.86 3.73 170,000 6,000 2.0
01/12/2010
3.76
 223,220 3.83 3.83 3.76 0 0 0
30/11/2010
3.83
 454,660 3.76 3.92 3.79 0 6,500 -0.1
29/11/2010
3.76
 302,470 3.79 3.79 3.70 0 0 0
26/11/2010
3.79
 99,910 3.79 3.83 3.76 0 0 0
25/11/2010
3.79
 242,840 3.76 3.83 3.79 0 23,500 -0.3
24/11/2010
3.76
 159,190 3.79 3.83 3.76 0 0 0
23/11/2010
3.79
 100,470 3.76 3.83 3.76 0 0 0
22/11/2010
3.76
 224,940 3.83 3.83 3.73 0 0 0
19/11/2010
3.83
 176,790 3.89 3.89 3.79 0 19,610 -0.2
18/11/2010
3.89
 143,740 3.83 3.92 3.86 0 26,000 -0.3
17/11/2010
3.83
 149,210 3.76 3.86 3.79 0 0 0
16/11/2010
3.76
 1,179,710 3.76 3.76 3.70 59,000 250,000 -2.2
15/11/2010
3.76
 430,710 3.79 3.83 3.73 24,000 0 0.3
12/11/2010
3.79
 820,110 3.89 3.89 3.76 29,000 5,000 0.3
11/11/2010
3.89
 430,870 3.95 3.98 3.89 0 3,600 -0.0
10/11/2010
3.95
 337,410 3.89 3.98 3.89 8,340 5,000 0.0
09/11/2010
3.89
 1,245,780 4.08 4.08 3.89 17,000 0 0.2
08/11/2010
4.08
 481,880 4.08 4.11 4.05 13,000 8,000 0.1
05/11/2010
4.08
 439,340 3.98 4.08 3.98 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |