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)
12/04/2023
14.36
 2,339,700 14.55 14.82 14.36 0 12,147 -0.2
11/04/2023
14.55
 4,188,000 14.55 14.55 14.18 63,900 0 1.0
10/04/2023
14.55
 5,235,500 13.95 14.55 14.09 12,800 111,510 -1.6
07/04/2023
13.95
 3,106,300 13.73 14.18 13.82 2,100 25,200 -0.4
06/04/2023
13.73
 4,214,100 13.77 14.18 13.64 100 13,000 -0.2
05/04/2023
13.77
 2,858,700 13.73 13.86 13.55 21,000 2,105 0.3
04/04/2023
13.73
 4,591,200 13.32 13.77 13.41 52,000 4,500 0.7
03/04/2023
13.32
 2,558,400 13.09 13.32 13.09 74,600 91,140 -0.2
31/03/2023
13.09
 1,759,700 12.91 13.27 12.91 65,800 7,700 0.8
30/03/2023
12.91
 1,725,700 13.09 13.14 12.82 200 0 0.0
29/03/2023
13.09
 1,324,800 13 13.18 12.91 131,761 0 1.9
28/03/2023
13
 1,496,400 13.14 13.18 13 207,307 0 3.0
27/03/2023
13.14
 1,322,600 13.14 13.14 12.95 193,807 19,100 2.5
24/03/2023
13.14
 1,198,100 13.14 13.14 13 127,200 10,300 1.7
23/03/2023
13.14
 1,359,700 13.05 13.14 12.91 337,500 0 4.9
22/03/2023
13.05
 1,367,000 13.14 13.23 12.95 236,400 2,400 3.4
21/03/2023
13.14
 2,233,500 12.77 13.18 12.68 705,207 4,440 1.3
20/03/2023
12.77
 2,338,700 13.27 13.27 12.68 16,707 0 0.2
17/03/2023
13.27
 2,248,700 13.09 13.27 13 1,105,400 0 16.1
16/03/2023
13.09
 922,300 13.27 13.27 13 192,000 8,300 2.6
15/03/2023
13.27
 2,414,500 12.77 13.27 12.91 7,400 0 0.1
14/03/2023
12.77
 2,598,000 13.18 13.41 12.73 29,700 100,300 -1.0
13/03/2023
13.18
 1,673,500 13.36 13.50 13.14 113,800 47,200 1.0
10/03/2023
13.36
 2,614,200 13.68 13.77 13.36 140,000 31,300 1.6
09/03/2023
13.68
 2,688,100 13.55 13.77 13.50 856,100 0 12.9
08/03/2023
13.55
 2,723,000 13.27 13.55 13.09 740,300 385 11.0
07/03/2023
13.27
 1,714,800 13.27 13.41 13.09 179,900 47,100 1.9
06/03/2023
13.27
 1,930,900 13.18 13.45 12.95 20,200 11,289 0.1
03/03/2023
13.18
 2,250,000 13.82 13.86 13.18 49,200 4,600 0.6
02/03/2023
13.82
 3,641,600 13.45 13.95 13.41 63,100 2,737 0.9
01/03/2023
13.45
 1,934,000 13.27 13.45 13.09 205,300 17,700 2.8
28/02/2023
13.27
 2,395,000 12.73 13.45 12.91 160,620 7,200 2.2
27/02/2023
12.73
 1,408,200 13.27 13.27 12.73 300 6,600 -0.1
24/02/2023
13.27
 1,570,200 13.14 13.32 13.05 123,502 32,500 1.3
23/02/2023
13.14
 1,558,000 13.18 13.18 12.73 200 4,965 -0.1
22/02/2023
13.18
 1,927,500 13.64 13.64 13.18 105,600 26,900 1.1
21/02/2023
13.64
 1,696,300 13.82 13.95 13.64 185,100 24,000 2.4
20/02/2023
13.82
 2,148,600 13.45 13.82 13.41 20,200 200 0.3
17/02/2023
13.45
 1,597,500 13.41 13.50 13.27 166,300 0 2.5
16/02/2023
13.41
 1,584,400 13.18 13.50 13.18 9,300 5,200 0.1
15/02/2023
13.18
 1,266,100 12.91 13.27 12.73 0 9,947 -0.1
14/02/2023
12.91
 1,285,100 12.73 12.95 12.64 114,500 50,600 0.9
13/02/2023
12.73
 2,160,900 13.32 13.36 12.41 1,200 49,100 -0.7
10/02/2023
13.32
 1,549,300 13.23 13.59 13.23 0 0 -0.3
09/02/2023
13.23
 1,344,500 13.23 13.68 13.23 11,700 31,700 -0.3
08/02/2023
13.23
 1,877,000 13.23 13.41 12.91 93,500 3,700 1.3
07/02/2023
13.23
 5,346,400 14.18 14.18 13.23 1,900 87,700 -1.2
06/02/2023
14.18
 1,892,200 14.64 14.64 14.14 168,600 125,500 0.7
03/02/2023
14.64
 4,487,400 14.32 14.95 14 81,500 36,300 0.7
02/02/2023
14.32
 3,426,400 14.32 14.64 13.73 157,800 17,400 2.2
01/02/2023
14.32
 11,650,600 13.41 14.32 13.64 327,700 633,811 -4.8
31/01/2023
13.41
 2,728,200 13.23 13.59 13.23 119,800 38,300 1.2
30/01/2023
13.23
 3,050,700 13.09 13.36 12.77 57,400 8,100 0.7
27/01/2023
13.09
 1,866,400 13.09 13.45 13.09 324,500 20,600 4.4
19/01/2023
13.09
 2,225,400 12.77 13.14 12.59 570,300 49,300 7.5
18/01/2023
12.77
 1,240,200 12.41 12.77 12.41 362,300 700 5.1
17/01/2023
12.41
 1,118,700 12.27 12.50 12.27 172,400 2,800 2.3
16/01/2023
12.27
 1,700,900 12.50 12.64 12.23 15,500 113,325 -1.3
13/01/2023
12.50
 2,407,800 12.50 12.73 12.45 90,800 19,900 1.0
12/01/2023
12.50
 1,081,200 12.64 12.73 12.50 113,665 8,600 1.4
11/01/2023
12.64
 629,700 12.50 12.77 12.55 132,300 21,564 1.5
10/01/2023
12.50
 827,400 12.32 12.64 12.32 194,300 20,400 2.4
09/01/2023
12.32
 1,751,500 12.45 12.59 12.32 95,000 0 1.3
06/01/2023
12.45
 1,966,800 12.86 12.91 12.36 74,600 44,810 0.4
05/01/2023
12.86
 1,706,800 12.73 13 12.68 215,600 6,100 3.0
04/01/2023
12.73
 2,313,000 13.45 13.45 12.73 58,900 27,200 0.4
03/01/2023
13.45
 1,877,900 13.18 13.50 12.95 224,300 5,900 3.2
30/12/2022
13.18
 3,356,800 13.18 13.18 12.91 142,000 8,384 1.9
29/12/2022
13.18
 2,261,500 13 13.23 12.77 466,902 66,300 5.8
28/12/2022
13
 2,516,200 12.59 13.05 12.45 219,300 8,000 3.0
27/12/2022
12.59
 2,572,300 12.50 12.73 12.18 257,900 4,100 3.5
26/12/2022
12.50
 3,476,300 13.41 13.41 12.50 1,500 24,500 -0.3
23/12/2022
13.41
 3,975,900 13.59 13.59 12.95 92,100 26,100 1.0
22/12/2022
13.59
 3,629,300 13.23 13.86 13.23 52,100 120,235 -1.0
21/12/2022
13.23
 9,397,000 12.36 13.23 12.32 2,771,900 32,650 39.9
20/12/2022
12.36
 3,898,100 12.27 12.55 11.68 1,702,700 2,400 23.1
19/12/2022
12.27
 4,699,900 12.27 12.55 12 77,123 106,355 -0.4
16/12/2022
12.27
 6,467,400 12.27 12.41 11.95 2,901,500 2,098,506 10.8
15/12/2022
12.27
 4,515,500 12.41 12.55 12.23 836,400 20,500 11.0
14/12/2022
12.41
 4,315,000 12.32 12.45 12.23 1,118,500 14,500 15.1
13/12/2022
12.32
 4,760,900 12.18 12.36 12.09 1,540,600 122,200 19.2
12/12/2022
12.18
 5,441,800 12.14 12.41 12 1,435,888 132,300 17.5
09/12/2022
12.14
 4,667,800 11.95 12.18 11.73 894,900 99,400 10.6
08/12/2022
11.95
 5,018,600 11.91 12.14 11.68 756,000 65,900 9.1
07/12/2022
11.91
 5,448,100 11.82 11.91 11.32 351,700 67,700 3.7
06/12/2022
11.82
 6,948,200 12.55 12.55 11.82 689,300 1,249,500 -7.3
05/12/2022
12.55
 6,164,000 12.64 12.77 12.18 1,020,800 163,922 11.8
02/12/2022
12.64
 6,254,400 12.27 12.64 11.91 504,100 34,800 6.5
01/12/2022
12.27
 6,120,300 11.82 12.64 11.91 2,298,300 161,000 28.9
30/11/2022
11.82
 3,964,700 11.36 11.82 11.23 1,203,100 35,300 15.2
29/11/2022
11.36
 3,188,100 11.09 11.45 11 1,084,100 51,574 12.9
28/11/2022
11.09
 3,208,500 10.55 11.27 10.73 946,400 63,500 10.8
25/11/2022
10.55
 2,412,300 10 10.55 10.05 749,400 3,800 8.6
24/11/2022
10
 1,810,800 9.82 10 9.68 721,500 23,900 7.7
23/11/2022
9.82
 1,467,800 10 10.18 9.68 693,100 60,400 6.8
22/11/2022
10
 1,943,900 9.77 10.18 9.73 472,530 13,702 5.0
21/11/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
21/11/2022
9.77
 1,333,100 9.65 10.09 9.73 430,000 42,900 4.2
18/11/2022
9.64
 2,094,900 9.43 9.64 9.18 538,900 0 6.1
17/11/2022
9.43
 1,490,900 9.30 9.69 9.26 234,700 0 2.6
16/11/2022
9.30
 3,626,300 9.05 9.39 8.42 397,000 18,700 4.1

Chính sách bảo mật | Điều khoản sử dụng |