CTCP Thành Thành Công - Biên Hòa (sbt)

11.85
0.05
(0.42%)
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
(2024-12-16) 		0.07 0.62% 19,448,300 -583,516 -7.3
11.05
11.91
11.80
2 tháng
(2024-11-15) 		0.89 8.17% 43,288,200 -1,805,546 -21.9
10.73
11.91
11.80
3 tháng
(2024-10-16) 		0.48 4.26% 63,771,900 -3,723,780 -45.4
10.73
11.91
11.80
6 tháng
(2024-07-18) 		0.03 0.23% 223,997,400 -3,957,450 -48.3
10.73
12.41
11.80
12 tháng
(2024-01-22) 		-0.56 -4.56% 582,771,400 -23,620,917 -293.6
9.77
12.55
11.80
24 tháng
(2023-01-27) 		-0.10 -0.85% 1,268,902,300 -20,498,014 -252.5
9.77
15.59
11.80
36 tháng
(2022-02-07) 		-5.66 -32.40% 1,929,957,500 10,995,847 226.4
8.23
19.70
11.80
60 tháng
(2020-02-10) 		-1.67 -12.37% 3,896,144,700 5,301,407 113.5
8.23
20.74
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2009
3.63
 99,090 3.47 3.63 3.63 0 0 0
05/06/2009
3.47
 168,760 3.32 3.47 3.47 0 30,000 0
04/06/2009
3.32
 378,320 3.16 3.32 3.32 0 30,000 0
03/06/2009
3.16
 2,313,080 3.03 3.16 3.00 0 53,370 0
02/06/2009
3.03
 1,182,470 2.90 3.03 3.00 0 42,500 0
01/06/2009
2.90
 1,112,320 2.77 2.90 2.79 5,000 20,000 0
29/05/2009
2.77
 760,390 2.79 2.79 2.66 0 50,000 0
28/05/2009
2.79
 416,020 2.92 2.92 2.79 0 69,880 0
27/05/2009
2.92
 692,120 2.98 2.98 2.85 49,270 20,000 0
26/05/2009
2.98
 907,540 3.11 3.11 2.98 4,000 22,270 0
25/05/2009
3.11
 1,129,440 2.98 3.11 2.95 10 0 0
22/05/2009
2.98
 690,780 3.13 3.13 2.98 0 0 0
21/05/2009
3.13
 939,180 3.00 3.13 3.05 16,330 32,000 0
20/05/2009
3.00
 1,100,110 2.87 3.00 2.79 0 31,000 0
19/05/2009
2.87
 973,900 2.74 2.87 2.74 13,800 20,000 0
18/05/2009
2.74
 1,185,930 2.61 2.74 2.61 0 112,800 0
15/05/2009
2.61
 1,320,550 2.51 2.61 2.53 2,000 240,000 0
14/05/2009
2.51
 1,107,040 2.51 2.58 2.43 0 0 0
13/05/2009
2.51
 296,200 2.40 2.51 2.51 0 0 0
12/05/2009
2.40
 304,250 2.30 2.40 2.40 0 0 0
11/05/2009
2.30
 719,080 2.19 2.30 2.17 67,100 0 0
08/05/2009
2.19
 267,050 2.22 2.25 2.14 0 0 0
07/05/2009
2.22
 317,800 2.14 2.22 2.17 2,800 0 0
06/05/2009
2.14
 569,690 2.25 2.25 2.14 31,000 1,000 0
05/05/2009
2.25
 546,260 2.25 2.35 2.25 0 0 0
04/05/2009
2.25
 65,320 2.14 2.25 2.25 0 0 0
29/04/2009
2.14
 280,750 2.06 2.14 2.04 1,000 0 0
28/04/2009
2.06
 186,680 2.04 2.06 2.04 0 0 0
27/04/2009
2.04
 174,080 2.04 2.06 1.98 0 0 0
24/04/2009
2.04
 319,680 2.06 2.06 1.98 0 0 0
23/04/2009
2.06
 418,650 2.14 2.17 2.06 2,000 0 0
22/04/2009
2.14
 1,024,910 2.25 2.30 2.14 27,000 20,000 0
21/04/2009
2.25
 39,720 2.35 2.35 2.25 0 0 0
20/04/2009
2.35
 236,460 2.45 2.45 2.35 0 0 0
17/04/2009
2.45
 1,185,080 2.35 2.45 2.27 0 135,800 0
16/04/2009
2.35
 129,260 2.25 2.35 2.35 0 90,000 0
15/04/2009
2.25
 675,570 2.14 2.25 2.25 0 40,100 0
14/04/2009
2.14
 1,359,660 2.06 2.14 2.06 0 0 0
13/04/2009
2.06
 10,660 1.98 2.06 2.06 0 0 0
10/04/2009
1.98
 45,230 1.91 1.98 1.98 0 0 0
09/04/2009
1.91
 370,700 1.96 1.98 1.91 10 0 0
08/04/2009
1.96
 985,220 1.98 2.06 1.93 10,150 0 0
07/04/2009
1.98
 621,370 1.91 1.98 1.91 0 8,050 0
03/04/2009
1.91
 51,700 1.83 1.91 1.91 0 0 0
02/04/2009
1.83
 90,650 1.75 1.83 1.83 0 0 0
01/04/2009
1.75
 347,060 1.67 1.75 1.72 0 0 0
31/03/2009
1.67
 153,770 1.62 1.67 1.62 0 1,180 0
30/03/2009
1.62
 146,590 1.64 1.64 1.59 0 0 0
27/03/2009
1.64
 303,200 1.62 1.70 1.64 50 0 0
26/03/2009
1.62
 151,050 1.64 1.67 1.62 0 1,180 0
25/03/2009
1.64
 85,820 1.67 1.70 1.64 1,340 0 0
24/03/2009
1.67
 219,090 1.59 1.67 1.62 10,000 0 0
23/03/2009
1.59
 138,440 1.67 1.67 1.59 0 0 0
20/03/2009
1.67
 91,970 1.67 1.72 1.62 0 0 0
19/03/2009
1.67
 158,070 1.75 1.75 1.67 0 0 0
18/03/2009
1.75
 235,660 1.70 1.78 1.70 0 0 0
17/03/2009
1.70
 197,390 1.62 1.70 1.64 8,000 0 0
16/03/2009
1.62
 40,490 1.62 1.64 1.59 100 0 0
13/03/2009
1.62
 102,380 1.67 1.70 1.62 0 0 0
12/03/2009
1.67
 297,830 1.72 1.75 1.64 3,300 0 0
11/03/2009
1.72
 29,350 1.64 1.72 1.72 0 0 0
10/03/2009
1.64
 87,240 1.57 1.64 1.64 0 3,610 0
09/03/2009
1.57
 93,820 1.51 1.57 1.57 0 0 0
06/03/2009
1.51
 111,120 1.46 1.51 1.41 0 0 0
05/03/2009
1.46
 48,300 1.44 1.46 1.44 5,000 0 0
04/03/2009
1.44
 65,210 1.41 1.44 1.41 0 0 0
03/03/2009
1.41
 56,170 1.41 1.41 1.36 0 0 0
02/03/2009
1.41
 91,140 1.38 1.41 1.36 0 0 0
27/02/2009
1.38
 39,310 1.38 1.41 1.36 0 0 0
26/02/2009
1.38
 125,650 1.44 1.46 1.38 0 0 0
25/02/2009
1.44
 64,810 1.38 1.44 1.38 0 0 0
24/02/2009
1.38
 45,140 1.44 1.44 1.38 0 0 0
23/02/2009
1.44
 98,050 1.49 1.51 1.44 0 0 0
20/02/2009
1.49
 45,760 1.57 1.57 1.49 0 0 0
19/02/2009
1.57
 7,920 1.54 1.59 1.54 0 0 0
18/02/2009
1.54
 71,390 1.62 1.62 1.54 0 6,000 0
17/02/2009
1.62
 31,240 1.67 1.67 1.59 0 0 0
16/02/2009
1.67
 11,320 1.67 1.70 1.64 0 0 0
13/02/2009
1.67
 11,430 1.67 1.70 1.67 0 0 0
12/02/2009
1.67
 52,790 1.67 1.70 1.64 0 0 0
11/02/2009
1.67
 63,740 1.75 1.75 1.67 0 0 0
10/02/2009
1.75
 48,710 1.78 1.80 1.70 10,220 0 0
09/02/2009
1.78
 16,710 1.72 1.78 1.75 1,500 0 0
06/02/2009
1.72
 44,700 1.70 1.78 1.67 0 0 0
05/02/2009
1.70
 64,310 1.75 1.75 1.67 0 0 0
04/02/2009
1.75
 12,560 1.80 1.83 1.75 0 0 0
03/02/2009
1.80
 84,130 1.85 1.85 1.78 0 0 0
02/02/2009
1.85
 11,660 1.93 1.93 1.85 3,000 0 0
23/01/2009
1.93
 10,460 1.91 1.96 1.91 40 0 0
22/01/2009
1.91
 7,910 1.91 1.96 1.91 10 0 0
21/01/2009
1.91
 27,250 1.85 1.91 1.83 2,610 0 0
20/01/2009
1.85
 66,670 1.93 1.93 1.85 0 0 0
19/01/2009
1.93
 17,150 1.96 1.96 1.93 0 0 0
16/01/2009
1.96
 27,750 1.96 1.98 1.96 0 0 0
15/01/2009
1.96
 35,690 2.01 2.01 1.96 0 0 0
14/01/2009
2.01
 14,610 2.01 2.06 1.98 0 0 0
13/01/2009
2.01
 58,150 2.06 2.06 2.01 0 0 0
12/01/2009
2.06
 12,040 2.09 2.09 2.04 20 0 0
09/01/2009
2.09
 11,160 2.09 2.09 2.04 0 0 0
08/01/2009
2.09
 16,490 2.06 2.09 2.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |