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)
06/09/2021
20.05
 9,429,100 19.29 20.31 19.54 84,600 95,500 -0.2
01/09/2021
19.29
 5,254,700 19.20 19.54 18.78 46,600 22,500 0.5
31/08/2021
19.20
 9,943,300 19.20 19.84 18.95 331,600 183,000 3.3
30/08/2021
19.20
 8,394,100 18.39 19.37 18.61 141,880 82,480 1.4
27/08/2021
18.39
 5,070,900 18.35 18.82 18.10 10,000 102,100 -2.0
26/08/2021
18.35
 4,320,800 17.84 18.56 17.76 51,200 26,400 0.5
25/08/2021
17.84
 2,920,600 17.42 17.84 17.25 24,100 46,500 -0.5
24/08/2021
17.42
 5,648,600 17.84 18.01 16.91 109,000 19,200 1.8
23/08/2021
17.84
 5,264,700 18.44 18.44 17.63 11,000 490,200 -10.2
20/08/2021
18.44
 9,002,300 18.99 19.20 17.84 37,000 90,400 -1.2
19/08/2021
18.99
 10,075,100 18.01 19.12 17.93 700 142,100 -3.1
18/08/2021
18.01
 3,341,200 18.22 18.35 17.88 0 95,200 -2.0
17/08/2021
18.22
 7,811,900 18.10 18.69 18.01 1,000 65,900 -1.4
16/08/2021
18.10
 9,022,900 17.08 18.22 17.50 77,600 160,900 -1.8
13/08/2021
17.08
 3,831,500 17.25 17.46 16.65 11,700 72,700 -0.4
12/08/2021
17.25
 6,369,600 17.54 18.18 17.25 50,500 225,800 -3.6
11/08/2021
17.54
 8,439,200 16.40 17.54 17.08 76,200 101,400 -0.5
10/08/2021
16.40
 3,559,000 16.36 16.40 16.19 110,800 195,800 -1.6
09/08/2021
16.36
 2,846,500 16.23 16.48 15.89 23,300 89,600 -1.3
06/08/2021
16.23
 3,643,300 15.85 16.31 15.80 46,900 1,100 0.9
05/08/2021
15.85
 1,980,500 15.85 15.93 15.68 29,900 9,200 0.4
04/08/2021
15.85
 1,821,100 16.14 16.14 15.80 31,600 9,800 0.4
03/08/2021
16.14
 1,930,600 16.06 16.23 15.72 303,400 41,200 5.0
02/08/2021
16.06
 3,619,900 15.76 16.44 15.68 31,000 20,300 0.2
30/07/2021
15.76
 3,407,800 15.59 15.89 15.42 49,500 5,200 0.8
29/07/2021
15.59
 1,351,800 15.51 15.76 15.46 48,800 400 0.9
28/07/2021
15.51
 1,077,200 15.55 15.76 15.42 0 69,300 -1.3
27/07/2021
15.55
 1,704,700 15.72 15.93 15.51 2,400 134,400 -2.4
26/07/2021
15.72
 2,024,300 15.42 15.72 15.29 102,500 63,200 0.7
23/07/2021
15.42
 2,249,100 15.68 15.85 15.42 37,500 61,200 -0.4
22/07/2021
15.68
 1,905,500 15.63 15.93 15.04 109,800 4,100 2.0
21/07/2021
15.63
 1,194,400 15.72 15.80 15.29 121,900 93,200 0.5
20/07/2021
15.72
 3,519,500 15.29 15.72 14.74 363,700 251,200 2.2
19/07/2021
15.29
 2,330,300 16.14 16.14 15.04 242,200 18,200 4.0
16/07/2021
16.14
 2,807,800 15.89 16.14 15.55 626,900 251,200 7.1
15/07/2021
15.89
 2,943,700 14.87 15.89 14.53 698,800 32,700 12.4
14/07/2021
14.87
 2,975,300 15.29 15.55 14.87 78,600 181,500 -1.8
13/07/2021
15.29
 4,398,100 14.32 15.29 14.36 512,200 35,400 8.3
12/07/2021
14.32
 6,545,100 15.38 15.38 14.32 349,700 48,900 5.1
09/07/2021
15.38
 3,833,100 16.40 16.40 15.38 14,400 43,000 -0.5
08/07/2021
16.40
 2,555,800 16.48 16.74 16.23 572,000 8,800 10.0
07/07/2021
16.48
 3,668,700 16.31 16.65 15.46 535,600 32,600 9.6
06/07/2021
16.31
 4,210,800 17.42 17.59 16.31 54,200 20,100 0.7
05/07/2021
17.42
 3,547,200 17.84 17.84 16.91 16,700 27,700 -0.1
02/07/2021
17.84
 2,419,800 18.14 18.27 17.84 11,700 417,600 -8.6
01/07/2021
18.14
 3,495,900 17.84 18.27 17.67 12,800 53,000 -0.8
30/06/2021
17.84
 1,988,100 18.27 18.27 17.84 28,300 11,300 0.4
29/06/2021
18.27
 2,702,500 18.27 18.56 17.84 24,200 23,000 0.0
28/06/2021
18.27
 3,840,100 17.76 18.48 17.63 12,000 8,700 0.1
25/06/2021
17.76
 4,140,800 18.18 18.35 17.63 25,100 27,000 -0.0
24/06/2021
18.18
 2,709,400 18.35 18.61 18.10 28,400 20,400 0.2
23/06/2021
18.35
 5,448,900 18.86 18.99 18.05 80,100 37,600 0.9
22/06/2021
18.86
 5,870,800 18.95 19.37 18.73 36,100 179,400 -3.3
21/06/2021
18.95
 6,221,400 19.37 19.46 18.95 5,000 1,965,600 -44.3
18/06/2021
19.37
 7,061,800 19.16 20.01 19.20 65,900 444,900 -8.7
17/06/2021
19.16
 14,001,000 17.93 19.16 18.01 521,100 15,600 11.0
16/06/2021
17.93
 5,223,700 17.42 18.44 17.84 8,100 82,100 -1.6
15/06/2021
17.42
 3,975,500 18.10 18.22 17.42 29,400 11,400 0.4
14/06/2021
18.10
 2,389,900 18.10 18.27 18.01 2,600 17,000 -0.3
11/06/2021
18.10
 3,694,400 18.44 18.86 18.10 3,000 9,100 -0.1
10/06/2021
18.44
 3,493,000 17.84 18.44 17.33 450,400 33,700 8.7
09/06/2021
17.84
 1,785,400 18.01 18.27 17.76 28,000 110,000 -1.7
08/06/2021
18.01
 4,842,800 17.76 18.65 17.76 13,300 37,300 -0.5
07/06/2021
17.76
 3,190,000 17.76 18.10 17.54 5,800 8,000 -0.0
04/06/2021
17.76
 2,394,000 18.01 18.39 17.50 45,700 26,500 0.4
03/06/2021
18.01
 5,155,900 16.91 18.05 17.03 1,015,300 79,500 19.5
02/06/2021
16.91
 2,548,400 16.65 16.99 16.53 202,200 8,400 3.8
01/06/2021
16.65
 1,120,300 16.91 16.95 16.65 4,700 6,400 -0.0
31/05/2021
16.91
 2,411,300 16.74 16.91 16.36 5,700 8,200 -0.0
28/05/2021
16.74
 2,062,400 16.23 16.74 16.23 26,100 12,500 0.3
27/05/2021
16.23
 1,672,600 16.44 16.57 16.23 150,400 400 2.9
26/05/2021
16.44
 2,714,500 16.74 16.82 16.23 10,500 16,600 -0.1
25/05/2021
16.74
 1,747,700 16.95 16.95 16.57 4,500 1,300 0.1
24/05/2021
16.95
 1,737,000 16.91 17.25 16.82 7,000 48,700 -0.8
21/05/2021
16.91
 2,208,800 16.40 17.08 16.23 21,000 25,300 -0.1
20/05/2021
16.40
 2,141,100 16.69 16.69 16.14 28,300 69,700 -0.8
19/05/2021
16.69
 2,038,800 16.91 16.91 16.48 8,276,862 8,277,462 -0.0
18/05/2021
16.91
 1,889,100 16.65 17.12 16.65 3,200 22,700 -0.4
17/05/2021
16.65
 2,053,300 17.16 17.16 16.65 5,003,700 5,092,000 -1.7
14/05/2021
17.16
 3,159,500 17.63 17.71 17.12 1,900 106,400 -2.1
13/05/2021
17.63
 3,386,200 18.22 18.22 17.63 6,205,900 6,160,400 1.0
12/05/2021
18.22
 4,295,900 17.12 18.22 17.16 881,100 45,300 17.5
11/05/2021
17.12
 4,283,900 16.19 17.29 16.14 3,066,500 3,069,100 -0.1
10/05/2021
16.19
 2,766,300 16.44 16.44 16.10 366,600 80,300 5.5
07/05/2021
16.44
 2,590,600 16.86 16.86 16.44 664,300 79,900 11.5
06/05/2021
16.86
 2,650,200 16.95 17.29 16.86 0 38,500 -0.8
05/05/2021
16.95
 2,640,000 16.78 17.33 16.82 140,500 89,100 1.0
04/05/2021
16.78
 3,163,800 16.99 16.99 16.48 202,000 75,300 2.5
29/04/2021
16.99
 2,516,300 17.37 17.54 16.99 295,800 46,700 5.1
28/04/2021
17.37
 1,963,000 17.20 17.67 17.20 358,300 42,200 6.5
27/04/2021
17.20
 1,780,600 17.46 17.76 17.20 279,800 177,100 2.1
26/04/2021
17.46
 2,403,600 17.33 18.22 17.25 244,500 59,800 3.9
23/04/2021
17.33
 3,578,600 16.74 17.42 16.69 494,000 443,800 1.0
22/04/2021
16.74
 3,987,200 17.97 17.97 16.74 224,100 503,300 -5.6
20/04/2021
17.97
 3,120,200 18.35 18.61 17.93 217,300 810,300 -12.7
19/04/2021
18.35
 2,105,600 18.69 19.07 18.27 41,000 190,700 -3.2
16/04/2021
18.69
 2,572,700 18.69 18.78 17.93 47,100 4,000 0.9
15/04/2021
18.69
 2,816,800 18.90 19.03 18.52 194,400 74,400 2.6
14/04/2021
18.90
 3,184,800 18.90 18.95 18.52 269,700 89,000 4.0
13/04/2021
18.90
 3,577,800 19.12 19.16 18.69 256,700 46,000 4.7

Chính sách bảo mật | Điều khoản sử dụng |