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)
25/01/2022
18.52
 2,539,700 17.54 18.52 17.54 329,200 1,300 6.9
24/01/2022
17.54
 4,684,100 18.86 18.86 17.54 820,100 176,900 13.4
21/01/2022
18.86
 3,727,700 19.20 19.24 18.69 300,000 306,000 -0.1
20/01/2022
19.20
 2,300,800 18.90 19.20 18.69 19,900 64,900 -1.0
19/01/2022
18.90
 3,804,700 17.76 18.90 17.76 249,400 0 5.4
18/01/2022
17.76
 6,788,700 20.05 20.05 17.76 518,200 9,500 10.8
17/01/2022
20.05
 2,340,700 20.48 20.65 19.88 5,700 135,700 -3.1
14/01/2022
20.48
 3,727,200 20.31 20.73 19.63 125,400 0 3.0
13/01/2022
20.31
 7,885,100 21.67 22.09 20.31 15,700 9,600 0.2
12/01/2022
21.67
 5,947,200 21.75 22.18 20.39 103,500 2,300 2.5
11/01/2022
21.75
 5,840,500 22.81 23.28 21.75 24,600 87,200 -1.6
10/01/2022
22.81
 11,894,100 22.30 23.79 22.34 59,500 60,700 -0.2
07/01/2022
22.30
 5,416,200 22.09 22.51 21.79 14,500 30,500 -0.4
06/01/2022
22.09
 7,905,900 22.26 22.26 21.67 2,000 51,200 -1.3
05/01/2022
22.26
 7,148,900 22.30 23.15 22.09 43,600 133,200 -2.4
04/01/2022
22.30
 6,290,100 22.01 22.39 21.88 19,900 1,567,400 -40.3
31/12/2021
22.01
 4,399,400 22.39 22.90 22.01 9,200 113,200 -2.7
30/12/2021
22.39
 8,816,400 21.16 22.60 21.24 3,500 15,400 -0.3
29/12/2021
21.16
 3,747,600 21.07 21.41 20.77 4,500 9,400 -0.1
28/12/2021
21.07
 5,284,200 21.16 21.67 20.86 2,600 102,400 -2.5
27/12/2021
21.16
 4,255,400 20.99 21.75 20.82 7,200 78,900 -1.8
24/12/2021
20.99
 4,678,300 20.94 21.67 20.99 3,900 112,800 -2.7
23/12/2021
20.94
 7,211,500 20.35 21.20 20.39 7,200 18,700 -0.3
22/12/2021
20.35
 5,345,900 19.75 20.65 19.67 11,200 35,000 -0.6
21/12/2021
19.75
 4,685,200 20.18 20.18 19.67 27,700 970,500 -22.0
20/12/2021
20.18
 3,417,400 20.48 20.73 19.97 5,500 140,500 -3.2
17/12/2021
20.48
 4,149,500 20.73 21.11 20.48 3,500 642,100 -15.4
16/12/2021
20.73
 2,448,700 20.82 20.90 20.43 16,500 102,700 -2.1
15/12/2021
20.82
 3,679,600 20.31 21.03 20.39 1,000 149,800 -3.6
14/12/2021
20.31
 3,337,300 19.92 20.65 19.92 13,600 107,300 -2.2
13/12/2021
19.92
 2,653,000 19.88 20.31 19.84 5,700 24,400 -0.4
10/12/2021
19.88
 2,794,600 20.01 20.22 19.75 25,600 129,700 -2.4
09/12/2021
20.01
 2,038,100 19.71 20.22 19.80 15,000 33,000 -0.4
08/12/2021
19.71
 2,573,400 19.92 20.22 19.58 4,500 25,200 -0.5
07/12/2021
19.92
 3,326,500 19.12 19.97 19.12 319,900 1,500 7.3
06/12/2021
19.12
 5,773,900 20.09 20.39 18.86 34,100 23,700 0.2
03/12/2021
20.09
 4,946,500 21.07 21.33 20.09 1,100 212,300 -5.1
02/12/2021
21.07
 3,819,600 21.07 21.75 20.99 0 249,500 -6.3
01/12/2021
21.07
 4,671,400 20.82 21.45 20.60 300 98,500 -2.4
30/11/2021
20.82
 5,419,700 20.31 21.45 20.43 159,500 42,000 2.9
29/11/2021
20.31
 5,202,100 20.65 20.65 19.97 82,600 94,000 0.0
26/11/2021
20.65
 6,964,700 21.28 21.50 20.39 4,000 219,800 -5.3
25/11/2021
21.28
 4,457,600 20.90 21.58 20.94 2,200 20,900 -0.5
24/11/2021
20.90
 5,600,900 21.24 21.67 20.90 55,900 224,400 -4.2
23/11/2021
21.24
 4,444,900 20.43 21.33 20.43 190,800 8,900 4.5
22/11/2021
20.43
 7,889,600 21.96 22.05 20.43 11,400 185,600 -4.3
19/11/2021
21.96
 12,995,800 22.47 23.36 21.24 218,800 187,800 0.9
18/11/2021
22.47
 10,255,800 21.41 22.77 21.50 214,900 137,500 2.0
17/11/2021
21.41
 7,428,800 21.16 21.71 20.77 470,100 64,100 10.2
16/11/2021
21.16
 11,448,800 22.18 22.18 21.16 155,100 369,300 -5.3
15/11/2021
22.18
 9,286,500 22.09 22.98 21.75 120,400 21,600 2.6
12/11/2021
22.09
 6,535,300 21.75 22.39 21.45 77,100 2,700 1.9
11/11/2021
21.75
 10,230,800 21.92 22.09 21.24 82,800 106,200 -0.6
10/11/2021
21.92
 10,595,600 21.24 22.30 21.07 73,400 26,300 1.2
09/11/2021
21.24
 11,065,500 21.11 21.75 20.82 48,800 19,800 0.7
08/11/2021
21.11
 17,594,700 19.75 21.11 20.22 404,500 89,000 7.8
05/11/2021
19.75
 9,122,700 19.07 19.92 18.95 68,800 26,700 1.0
04/11/2021
19.07
 5,658,900 19.16 19.54 18.99 3,400 0 0
03/11/2021
19.16
 13,190,100 19.46 20.18 19.16 1,046,300 19,300 23.6
02/11/2021
19.46
 9,643,500 19.03 19.46 18.73 765,400 1,200 17.2
01/11/2021
19.03
 10,452,400 18.69 19.29 18.52 7,100 4,000 0.1
29/10/2021
18.69
 8,281,000 18.78 19.03 18.52 17,900 584,000 -12.5
28/10/2021
18.78
 11,010,800 18.14 18.86 18.01 272,900 31,900 5.1
27/10/2021
18.14
 3,302,400 18.18 18.48 18.05 200 12,400 -0.3
26/10/2021
18.18
 3,663,300 17.67 18.22 17.54 573,800 33,100 11.4
25/10/2021
17.67
 4,436,900 17.88 18.01 17.67 10,700 600 0.2
22/10/2021
17.88
 3,801,500 17.76 18.18 17.67 300 33,000 -0.7
21/10/2021
17.76
 3,154,400 17.88 18.05 17.76 0 23,200 -0.5
20/10/2021
17.88
 3,329,400 18.05 18.22 17.76 1,600 21,400 -0.4
19/10/2021
18.05
 2,677,200 17.88 18.18 17.80 8,800 22,300 -0.3
18/10/2021
17.88
 5,473,900 18.35 18.35 17.88 0 490,100 -10.5
15/10/2021
18.35
 6,379,400 18.52 18.73 18.18 300 1,737,800 -37.6
14/10/2021
18.52
 6,589,700 18.52 18.95 18.44 1,000 1,457,900 -32.1
13/10/2021
18.52
 3,638,900 18.52 18.78 18.44 0 407,200 -8.9
12/10/2021
18.52
 5,216,200 18.86 18.99 18.52 14,500 416,000 -8.8
11/10/2021
18.86
 10,966,100 18.10 19.07 18.18 147,300 3,488,500 -73.0
08/10/2021
18.10
 4,691,600 17.84 18.48 18.05 8,500 1,081,000 -22.9
07/10/2021
17.84
 9,574,400 17.84 18.39 17.76 139,700 5,797,400 -120.2
06/10/2021
17.84
 3,380,200 17.84 18.14 17.71 0 684,500 -14.4
05/10/2021
17.84
 2,878,500 17.76 18.01 17.63 0 614,700 -12.9
04/10/2021
17.76
 2,985,400 17.97 18.14 17.71 400 741,300 -15.7
01/10/2021
17.97
 3,412,600 17.88 18.44 17.88 350,216 416,116 -1.4
30/09/2021
17.88
 2,280,100 17.80 18.27 17.80 0 10,000 -0.2
29/09/2021
17.80
 2,064,600 17.84 18.01 17.54 0 12,200 -0.3
28/09/2021
17.84
 3,187,900 17.42 17.84 17.25 50,900 18,100 0.7
27/09/2021
17.42
 6,474,800 18.52 18.56 17.42 6,000 25,000 -0.4
24/09/2021
18.52
 2,677,700 18.86 19.07 18.44 7,100 13,900 -0.1
23/09/2021
18.86
 5,348,700 19.24 19.63 18.78 5,000 15,100 -0.2
22/09/2021
19.24
 8,542,600 18.27 19.41 18.31 11,300 21,800 -0.2
21/09/2021
18.27
 3,430,400 18.39 18.44 17.84 1,500 54,700 -1.1
20/09/2021
18.39
 4,782,000 18.35 19.12 18.18 2,600 135,000 -2.9
17/09/2021
18.35
 6,780,200 18.31 18.90 18.18 4,200 2,913,600 -62.9
16/09/2021
18.31
 3,212,800 18.18 18.61 18.31 0 63,500 -1.4
15/09/2021
18.18
 2,908,200 18.10 18.44 18.01 1,400 48,500 -1.0
14/09/2021
18.10
 3,462,900 17.76 18.22 17.71 1,600 299,500 -6.3
13/09/2021
17.76
 7,770,200 18.61 18.61 17.76 700 268,700 -5.6
10/09/2021
18.61
 4,541,300 18.99 19.33 18.61 2,000 99,900 -2.2
09/09/2021
18.99
 4,206,600 18.44 18.99 18.35 0 78,500 -1.7
08/09/2021
18.44
 6,829,000 18.82 19.12 18.10 0 105,700 -2.3
07/09/2021
18.82
 8,558,200 20.05 20.18 18.69 1,300 131,500 -2.9

Chính sách bảo mật | Điều khoản sử dụng |